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 1,448.22 1,454.99 1,448.22 1,453.77 1,128.0K
09:51 1,454.25 1,455.23 1,454.25 1,454.82 551.7K
09:52 1,454.68 1,455.19 1,454.68 1,455.03 1,997.4K
09:53 1,455.63 1,456.13 1,455.58 1,456.13 1,071.2K
09:54 1,456.21 1,456.31 1,455.43 1,455.43 2,118.3K
09:55 1,455.40 1,455.40 1,454.53 1,454.53 551.6K
09:56 1,454.65 1,454.94 1,454.15 1,454.76 1,966.9K
09:57 1,455.50 1,455.56 1,454.77 1,455.56 1,009.3K
09:58 1,455.48 1,455.61 1,455.00 1,455.00 784.0K
09:59 1,455.15 1,455.55 1,455.15 1,455.55 213.3K
10:00 1,455.69 1,463.75 1,455.69 1,463.49 6,145.7K
10:01 1,465.09 1,465.09 1,461.26 1,463.50 3,363.3K
10:02 1,462.85 1,462.85 1,459.92 1,460.48 5,504.2K
10:03 1,461.17 1,462.31 1,460.24 1,460.24 1,591.2K
10:04 1,461.25 1,462.49 1,461.13 1,461.20 3,326.8K
10:05 1,461.85 1,462.14 1,460.58 1,462.14 1,023.0K
10:06 1,462.67 1,464.38 1,462.43 1,462.43 3,583.8K
10:07 1,462.07 1,462.37 1,461.72 1,462.37 2,587.9K
10:08 1,463.02 1,463.02 1,461.44 1,462.79 1,088.0K
10:09 1,462.09 1,463.40 1,462.01 1,463.40 675.1K
10:10 1,463.16 1,463.16 1,461.62 1,461.62 2,578.7K
10:11 1,461.48 1,462.78 1,461.48 1,462.78 1,669.8K
10:12 1,461.95 1,462.74 1,461.86 1,462.42 1,469.4K
10:13 1,461.92 1,462.11 1,461.78 1,461.78 344.1K
10:14 1,461.59 1,463.88 1,461.59 1,463.76 737.9K
10:15 1,462.94 1,462.94 1,461.07 1,462.57 1,314.3K
10:16 1,462.87 1,462.87 1,462.43 1,462.51 2,076.5K
10:17 1,462.35 1,462.49 1,459.60 1,459.60 5,871.6K
10:18 1,460.20 1,460.20 1,458.71 1,459.17 1,214.4K
10:19 1,459.45 1,459.45 1,458.05 1,459.09 2,293.7K
10:20 1,459.60 1,459.60 1,458.13 1,459.34 950.8K
10:21 1,460.20 1,460.20 1,458.62 1,459.05 1,896.6K
10:22 1,459.86 1,459.86 1,457.95 1,458.31 4,244.9K
10:23 1,458.14 1,458.14 1,456.40 1,456.82 2,533.6K
10:24 1,456.33 1,456.33 1,455.36 1,455.81 4,908.2K
10:25 1,453.33 1,455.31 1,453.33 1,455.31 4,439.7K
10:26 1,454.76 1,455.33 1,454.04 1,455.33 2,536.0K
10:27 1,455.24 1,455.40 1,454.84 1,454.86 2,676.1K
10:28 1,456.02 1,456.02 1,453.77 1,453.77 2,387.0K
10:29 1,453.55 1,455.99 1,453.55 1,455.72 6,231.6K
10:30 1,455.29 1,455.29 1,454.32 1,454.40 2,356.3K
10:31 1,454.13 1,454.13 1,450.61 1,450.61 2,705.6K
10:32 1,451.50 1,451.95 1,451.24 1,451.95 2,204.0K
10:33 1,452.67 1,452.67 1,450.67 1,451.17 3,610.5K
10:34 1,452.58 1,453.03 1,452.17 1,453.03 857.4K
10:35 1,452.60 1,453.20 1,452.55 1,452.88 1,056.1K
10:36 1,453.85 1,453.85 1,453.07 1,453.07 1,174.7K
10:37 1,452.89 1,452.89 1,451.09 1,451.96 1,181.6K
10:38 1,451.96 1,451.96 1,450.59 1,450.94 1,565.8K
10:39 1,451.76 1,451.76 1,450.45 1,451.19 156.1K
10:40 1,450.40 1,450.42 1,449.77 1,450.42 1,877.3K
10:41 1,449.73 1,449.85 1,449.44 1,449.44 181.0K
10:42 1,448.89 1,449.69 1,448.89 1,449.03 1,278.0K
10:43 1,449.52 1,450.92 1,449.52 1,450.92 754.5K
10:44 1,451.22 1,451.78 1,451.22 1,451.78 443.7K
10:45 1,452.05 1,452.19 1,451.73 1,452.19 1,372.7K
10:46 1,453.26 1,453.45 1,453.07 1,453.45 765.9K
10:47 1,454.19 1,455.29 1,454.14 1,455.29 2,120.7K
10:48 1,456.35 1,456.42 1,455.51 1,456.07 4,498.9K
10:49 1,455.51 1,455.67 1,455.51 1,455.67 277.8K
10:50 1,456.17 1,456.93 1,456.17 1,456.93 1,391.1K
10:51 1,457.34 1,458.71 1,457.34 1,458.71 974.0K
10:52 1,455.79 1,455.79 1,454.28 1,454.28 992.9K
10:53 1,453.78 1,454.85 1,453.58 1,454.85 876.4K
10:54 1,455.29 1,456.17 1,455.29 1,456.17 559.3K
10:55 1,456.77 1,457.19 1,455.87 1,455.87 328.7K
10:56 1,455.71 1,456.37 1,455.71 1,456.29 545.7K
10:57 1,456.31 1,456.31 1,455.42 1,456.05 1,444.9K
10:58 1,456.11 1,456.99 1,456.02 1,456.02 1,243.4K
10:59 1,455.66 1,456.37 1,455.57 1,456.37 138.8K
11:00 1,455.52 1,455.52 1,452.93 1,453.51 1,689.2K
11:01 1,453.56 1,455.80 1,453.56 1,455.80 553.2K
11:02 1,455.88 1,457.93 1,455.88 1,457.80 1,149.8K
11:03 1,457.52 1,457.93 1,457.52 1,457.93 714.6K
11:04 1,458.15 1,458.15 1,457.87 1,457.87 185.6K
11:05 1,456.93 1,457.12 1,456.84 1,457.12 811.9K
11:06 1,457.12 1,457.12 1,456.17 1,456.52 1,577.7K
11:07 1,456.74 1,457.94 1,456.74 1,457.94 946.2K
11:08 1,458.08 1,458.49 1,458.08 1,458.25 169.8K
11:09 1,457.76 1,457.84 1,456.85 1,457.72 1,638.0K
11:10 1,457.72 1,457.72 1,456.21 1,456.21 484.7K
11:11 1,456.38 1,457.61 1,456.38 1,457.61 1,110.7K
11:12 1,457.45 1,458.21 1,457.45 1,458.07 879.8K
11:13 1,456.58 1,457.95 1,456.58 1,457.95 2,099.7K
11:14 1,457.17 1,457.33 1,457.17 1,457.33 423.8K
11:15 1,458.06 1,458.58 1,458.06 1,458.58 836.2K
11:16 1,458.17 1,459.35 1,458.17 1,459.11 1,590.5K
11:17 1,458.43 1,458.43 1,457.99 1,457.99 911.2K
11:18 1,458.07 1,458.07 1,457.36 1,457.36 2,117.6K
11:19 1,456.59 1,456.59 1,456.38 1,456.52 2,264.3K
11:20 1,456.76 1,457.18 1,456.76 1,457.04 853.9K
11:21 1,458.32 1,459.39 1,458.32 1,459.39 1,335.4K
11:22 1,460.69 1,462.44 1,460.69 1,461.00 4,687.3K
11:23 1,462.12 1,462.29 1,461.06 1,461.06 918.8K
11:24 1,461.17 1,461.27 1,460.37 1,461.27 633.7K
11:25 1,461.00 1,461.00 1,459.49 1,459.49 748.6K
11:26 1,459.85 1,459.85 1,458.61 1,459.27 706.7K
11:27 1,459.05 1,459.87 1,459.05 1,459.87 1,152.7K
11:28 1,459.87 1,459.87 1,459.63 1,459.79 74.7K
11:29 1,459.65 1,459.65 1,459.65 1,459.65 231.9K
11:30 1,460.86 1,461.55 1,460.86 1,461.15 2,411.8K
11:31 1,461.15 1,461.89 1,460.86 1,461.89 806.6K
11:32 1,461.48 1,461.48 1,460.48 1,460.48 728.4K
11:33 1,460.24 1,460.57 1,458.57 1,460.57 1,977.4K
11:34 1,460.41 1,460.57 1,460.18 1,460.57 937.4K
11:35 1,460.73 1,460.73 1,459.62 1,460.43 54.0K
11:36 1,461.58 1,461.82 1,461.58 1,461.82 1,677.2K
11:37 1,461.00 1,461.00 1,460.23 1,460.23 483.0K
11:38 1,459.24 1,460.33 1,459.24 1,460.20 872.2K
11:39 1,460.08 1,460.47 1,459.51 1,460.06 480.0K
11:40 1,460.30 1,461.42 1,460.30 1,461.42 6,675.9K
11:41 1,461.96 1,463.53 1,461.96 1,463.28 5,509.2K
11:42 1,462.73 1,462.73 1,461.57 1,461.57 3,038.3K
11:43 1,461.21 1,461.21 1,460.58 1,461.07 2,174.1K
11:44 1,462.41 1,462.87 1,461.95 1,462.87 1,414.2K
11:45 1,463.04 1,463.04 1,461.90 1,462.03 1,818.3K
11:46 1,462.44 1,462.44 1,459.29 1,459.29 1,702.8K
11:47 1,460.66 1,461.62 1,460.66 1,461.62 1,853.5K
11:48 1,460.93 1,461.51 1,460.31 1,460.31 728.7K
11:49 1,460.12 1,461.48 1,460.12 1,461.24 2,726.1K
11:50 1,461.38 1,461.38 1,459.20 1,459.20 686.2K
11:51 1,459.03 1,459.96 1,459.03 1,459.96 2,078.1K
11:52 1,458.72 1,460.67 1,458.72 1,460.67 3,057.7K
11:53 1,460.85 1,460.85 1,460.04 1,460.04 1,369.8K
11:54 1,459.76 1,459.93 1,459.52 1,459.63 618.9K
11:55 1,459.25 1,459.77 1,459.15 1,459.15 1,041.6K
11:56 1,459.53 1,459.56 1,458.90 1,459.56 1,858.3K
11:57 1,458.52 1,459.34 1,458.52 1,459.34 1,149.4K
11:58 1,459.41 1,459.88 1,458.49 1,458.49 3,430.1K
11:59 1,458.49 1,458.49 1,457.59 1,458.41 3,051.2K
12:00 1,458.13 1,458.13 1,455.86 1,455.86 4,736.2K
12:01 1,456.26 1,456.46 1,456.16 1,456.18 1,327.0K
12:02 1,456.08 1,457.42 1,455.53 1,457.42 1,524.2K
12:03 1,457.85 1,458.53 1,457.61 1,457.61 558.3K
12:04 1,457.06 1,457.46 1,455.99 1,455.99 2,517.6K
12:05 1,455.97 1,455.97 1,455.86 1,455.94 906.9K
12:06 1,456.02 1,458.68 1,456.02 1,458.40 1,522.8K
12:07 1,458.40 1,458.78 1,458.18 1,458.78 1,534.8K
12:08 1,458.81 1,458.81 1,457.16 1,457.16 727.7K
12:09 1,457.04 1,458.35 1,457.01 1,458.35 658.7K
12:10 1,458.30 1,458.93 1,457.97 1,457.97 966.4K
12:11 1,458.22 1,458.22 1,457.34 1,457.45 688.5K
12:12 1,456.90 1,456.90 1,456.19 1,456.43 2,080.0K
12:13 1,457.16 1,457.16 1,456.02 1,456.02 389.6K
12:14 1,456.37 1,456.37 1,455.06 1,455.17 1,353.5K
12:15 1,455.26 1,455.40 1,455.12 1,455.40 337.3K
12:16 1,455.17 1,457.45 1,455.17 1,457.45 1,986.1K
12:17 1,457.51 1,457.65 1,455.89 1,455.89 1,303.9K
12:18 1,457.88 1,458.21 1,457.34 1,457.34 3,977.7K
12:19 1,457.56 1,457.70 1,457.27 1,457.41 802.3K
12:20 1,457.08 1,457.71 1,457.08 1,457.71 873.4K
12:21 1,457.57 1,457.91 1,457.57 1,457.81 920.9K
12:22 1,457.89 1,457.89 1,457.29 1,457.81 1,124.5K
12:23 1,458.22 1,458.22 1,457.67 1,457.87 1,013.0K
12:24 1,457.95 1,458.11 1,455.64 1,456.11 7,762.7K
12:25 1,455.83 1,456.24 1,455.75 1,455.75 2,260.0K
12:26 1,455.75 1,455.75 1,454.79 1,454.79 856.5K
12:27 1,454.80 1,455.44 1,454.80 1,455.44 1,059.0K
12:28 1,456.10 1,456.24 1,455.69 1,456.21 672.8K
12:29 1,456.42 1,456.91 1,456.42 1,456.45 3,101.2K
12:30 1,457.40 1,457.40 1,454.73 1,454.73 1,500.8K
12:31 1,454.06 1,454.86 1,453.90 1,453.90 4,621.6K
12:32 1,453.73 1,453.73 1,452.57 1,452.57 3,187.8K
12:33 1,452.33 1,452.46 1,452.27 1,452.27 3,022.8K
12:34 1,452.82 1,453.31 1,452.82 1,453.00 395.6K
12:35 1,452.41 1,453.99 1,452.41 1,453.99 1,159.8K
12:36 1,452.18 1,452.18 1,450.90 1,450.90 1,251.1K
12:37 1,450.69 1,450.81 1,450.00 1,450.19 5,879.4K
12:38 1,450.32 1,450.32 1,448.88 1,448.88 6,504.3K
12:39 1,448.74 1,450.62 1,448.74 1,450.62 896.9K
12:40 1,449.66 1,449.66 1,448.09 1,448.27 801.3K
12:41 1,446.96 1,448.80 1,446.96 1,448.58 4,361.4K
12:42 1,448.31 1,449.41 1,444.65 1,444.67 24,300.3K
12:43 1,445.75 1,446.24 1,445.75 1,446.24 1,934.0K
12:44 1,446.23 1,446.51 1,445.47 1,446.51 2,689.3K
12:45 1,446.02 1,446.29 1,445.81 1,445.81 1,137.6K
12:46 1,446.08 1,447.37 1,446.08 1,447.37 4,476.3K
12:47 1,448.24 1,448.24 1,446.46 1,446.46 2,732.4K
12:48 1,447.01 1,447.15 1,447.01 1,447.15 993.1K
12:49 1,447.15 1,447.39 1,446.85 1,447.06 2,518.6K
12:50 1,446.90 1,447.17 1,446.49 1,446.49 884.9K
12:51 1,446.06 1,446.06 1,445.00 1,445.00 4,490.1K
12:52 1,444.95 1,445.01 1,444.27 1,445.01 518.0K
12:53 1,444.69 1,444.85 1,444.44 1,444.52 726.3K
12:54 1,444.39 1,445.37 1,444.39 1,444.88 1,192.2K
12:55 1,445.46 1,449.50 1,445.46 1,447.70 4,544.0K
12:56 1,447.21 1,447.54 1,446.92 1,446.92 431.8K
12:57 1,446.92 1,448.42 1,446.92 1,448.42 2,774.0K
12:58 1,448.94 1,450.19 1,448.94 1,449.96 2,702.8K
12:59 1,449.96 1,449.96 1,449.64 1,449.64 276.4K
13:00 1,449.64 1,449.64 1,447.37 1,447.37 2,013.3K
13:01 1,448.17 1,448.44 1,448.03 1,448.03 561.6K
13:02 1,447.51 1,447.87 1,447.51 1,447.64 818.1K
13:03 1,447.64 1,449.97 1,447.50 1,449.97 2,954.3K
13:04 1,449.53 1,449.56 1,448.85 1,448.85 1,046.6K
13:05 1,448.20 1,448.20 1,447.10 1,447.10 2,657.7K
13:06 1,445.90 1,446.65 1,445.90 1,446.13 751.5K
13:07 1,447.50 1,447.50 1,447.04 1,447.18 3,490.2K
13:08 1,448.04 1,448.04 1,445.88 1,445.88 1,531.4K
13:09 1,446.30 1,447.22 1,445.99 1,447.22 751.2K
13:10 1,446.63 1,446.63 1,444.26 1,444.26 3,678.1K
13:11 1,444.83 1,446.39 1,444.83 1,446.39 1,120.6K
13:12 1,446.14 1,446.28 1,444.96 1,444.96 360.7K
13:13 1,445.59 1,446.53 1,445.59 1,446.45 1,519.7K
13:14 1,446.57 1,446.57 1,445.71 1,445.71 535.4K
13:15 1,444.89 1,444.94 1,444.81 1,444.91 1,591.9K
13:16 1,445.43 1,447.11 1,445.43 1,447.11 1,129.4K
13:17 1,446.24 1,447.17 1,446.24 1,447.13 258.4K
13:18 1,447.81 1,447.81 1,447.47 1,447.47 1,393.7K
13:19 1,447.06 1,449.37 1,447.06 1,449.31 562.5K
13:20 1,449.37 1,449.51 1,448.80 1,448.80 1,279.7K
13:21 1,448.80 1,448.80 1,448.50 1,448.50 406.5K
13:22 1,448.72 1,448.72 1,448.39 1,448.55 542.1K
13:23 1,448.55 1,448.64 1,448.22 1,448.64 491.5K
13:24 1,448.64 1,450.01 1,448.64 1,450.01 1,404.5K
13:25 1,449.68 1,449.90 1,449.68 1,449.90 1,343.2K
13:26 1,449.85 1,450.90 1,449.85 1,450.90 1,809.3K
13:27 1,450.92 1,451.20 1,450.92 1,451.20 620.5K
13:28 1,450.46 1,450.62 1,450.46 1,450.46 482.6K
13:29 1,450.46 1,450.46 1,450.19 1,450.19 382.7K
13:30 1,450.16 1,450.70 1,450.16 1,450.70 717.9K
13:31 1,451.12 1,452.49 1,451.12 1,452.49 1,895.8K
13:32 1,452.21 1,452.44 1,452.00 1,452.36 672.3K
13:33 1,452.44 1,452.44 1,451.94 1,451.94 581.9K
13:34 1,452.00 1,452.17 1,451.76 1,452.17 780.1K
13:35 1,452.85 1,452.85 1,452.50 1,452.50 1,415.4K
13:36 1,452.08 1,452.14 1,451.72 1,451.89 1,009.2K
13:37 1,451.89 1,451.89 1,451.63 1,451.67 306.9K
13:38 1,451.94 1,452.36 1,451.81 1,452.22 256.2K
13:39 1,452.36 1,452.36 1,451.76 1,451.90 1,267.6K
13:40 1,451.95 1,451.95 1,450.95 1,451.09 400.3K
13:41 1,451.38 1,451.92 1,451.38 1,451.92 816.4K
13:42 1,451.92 1,456.57 1,451.92 1,456.57 5,956.7K
13:43 1,455.85 1,458.58 1,455.85 1,458.26 3,788.5K
13:44 1,459.66 1,459.66 1,457.66 1,458.21 2,762.3K
13:45 1,458.34 1,458.34 1,457.64 1,457.64 745.5K
13:46 1,457.70 1,457.70 1,456.51 1,456.51 249.1K
13:47 1,456.75 1,458.18 1,456.75 1,458.04 1,520.9K
13:48 1,457.76 1,457.76 1,457.16 1,457.16 1,333.9K
13:49 1,457.26 1,458.58 1,457.26 1,458.39 601.4K
13:50 1,457.14 1,458.75 1,457.14 1,458.75 842.9K
13:51 1,458.93 1,459.43 1,458.93 1,459.24 1,855.6K
13:52 1,459.24 1,460.40 1,459.24 1,460.39 1,171.2K
13:53 1,460.15 1,460.56 1,459.43 1,459.43 4,553.2K
13:54 1,459.97 1,460.60 1,459.72 1,460.46 2,664.9K
13:55 1,460.98 1,461.62 1,460.98 1,461.02 1,170.9K
13:56 1,460.82 1,461.73 1,460.82 1,461.73 687.2K
13:57 1,461.64 1,464.58 1,461.64 1,464.58 6,818.5K
13:58 1,464.25 1,464.55 1,464.06 1,464.06 1,507.1K
13:59 1,464.12 1,464.12 1,462.94 1,462.94 1,941.5K
14:00 1,462.77 1,462.77 1,462.36 1,462.36 568.4K
14:01 1,462.49 1,462.95 1,462.49 1,462.95 500.8K
14:02 1,463.43 1,464.83 1,463.43 1,464.83 3,731.4K
14:03 1,464.61 1,464.61 1,464.53 1,464.53 1,018.3K
14:04 1,464.53 1,465.02 1,464.53 1,465.02 914.9K
14:05 1,465.02 1,465.24 1,464.84 1,464.84 473.9K
14:06 1,464.70 1,464.94 1,464.70 1,464.94 951.8K
14:07 1,464.85 1,464.85 1,463.76 1,463.76 598.0K
14:08 1,463.81 1,464.03 1,463.75 1,463.75 1,287.2K
14:09 1,463.01 1,463.01 1,462.55 1,462.63 1,761.5K
14:10 1,463.05 1,464.61 1,463.05 1,464.47 1,082.3K
14:11 1,464.61 1,465.16 1,464.47 1,465.16 1,104.0K
14:12 1,465.16 1,465.16 1,464.88 1,465.02 389.0K
14:13 1,464.46 1,464.46 1,464.24 1,464.24 599.1K
14:14 1,464.24 1,464.24 1,463.58 1,463.58 2,447.4K
14:15 1,463.58 1,463.58 1,463.44 1,463.44 373.3K
14:16 1,463.42 1,463.42 1,463.28 1,463.28 231.0K
14:17 1,462.90 1,463.09 1,462.69 1,462.69 433.7K
14:18 1,462.43 1,462.43 1,461.64 1,461.77 2,075.2K
14:19 1,462.18 1,462.50 1,462.18 1,462.50 381.3K
14:20 1,462.50 1,462.50 1,462.50 1,462.50 8,219.1K
14:21 1,462.36 1,463.25 1,462.36 1,463.07 396.6K
14:22 1,462.85 1,463.33 1,462.85 1,463.19 1,095.7K
14:23 1,464.02 1,464.80 1,464.02 1,464.80 389.1K
14:24 1,464.80 1,464.80 1,464.56 1,464.64 405.1K
14:25 1,465.78 1,465.95 1,465.63 1,465.63 3,958.6K
14:26 1,465.38 1,465.95 1,465.22 1,465.95 2,195.6K
14:27 1,467.03 1,467.03 1,466.52 1,467.02 3,112.4K
14:28 1,466.62 1,467.21 1,466.57 1,466.57 2,207.1K
14:29 1,466.13 1,466.32 1,464.96 1,464.96 3,286.0K
14:30 1,465.04 1,465.47 1,465.04 1,465.47 2,074.2K
14:31 1,465.90 1,466.13 1,464.82 1,464.82 1,347.0K
14:32 1,465.17 1,465.17 1,463.89 1,463.89 3,253.9K
14:33 1,463.89 1,463.96 1,463.57 1,463.57 1,495.2K
14:34 1,462.89 1,463.75 1,461.83 1,463.75 6,627.7K
14:35 1,464.10 1,465.90 1,464.10 1,465.90 1,882.2K
14:36 1,465.62 1,466.56 1,465.62 1,466.56 820.7K
14:37 1,466.46 1,467.28 1,466.46 1,467.28 2,186.5K
14:38 1,467.52 1,467.52 1,467.20 1,467.22 2,053.3K
14:39 1,467.22 1,467.22 1,466.85 1,467.01 423.0K
14:40 1,466.92 1,466.92 1,466.51 1,466.51 577.2K
14:41 1,465.83 1,465.83 1,465.25 1,465.25 825.5K
14:42 1,465.17 1,465.17 1,464.99 1,465.16 224.1K
14:43 1,465.16 1,465.73 1,465.16 1,465.73 549.9K
14:44 1,466.28 1,466.28 1,466.20 1,466.20 342.5K
14:45 1,466.20 1,466.20 1,465.62 1,465.62 407.0K
14:46 1,465.17 1,465.34 1,465.17 1,465.17 2,475.1K
14:47 1,464.60 1,464.60 1,461.26 1,461.26 3,396.8K
14:48 1,462.27 1,463.38 1,462.27 1,463.38 2,422.8K
14:49 1,464.39 1,464.39 1,464.23 1,464.23 489.6K
14:50 1,464.06 1,465.37 1,464.06 1,465.37 843.7K
14:51 1,465.37 1,465.51 1,464.69 1,465.10 862.7K
14:52 1,464.06 1,466.67 1,464.06 1,466.67 3,211.1K
14:53 1,466.51 1,466.70 1,466.43 1,466.70 677.5K
14:54 1,466.67 1,466.91 1,466.05 1,466.05 2,429.0K
14:55 1,465.91 1,466.05 1,465.91 1,466.05 507.2K
14:56 1,466.54 1,466.95 1,466.54 1,466.95 597.4K
14:57 1,467.03 1,468.06 1,467.03 1,468.06 1,527.0K
14:58 1,467.57 1,467.90 1,467.57 1,467.90 910.3K
14:59 1,468.30 1,468.92 1,468.22 1,468.92 3,550.7K
15:00 1,468.84 1,468.84 1,468.43 1,468.67 584.5K
15:01 1,468.95 1,469.09 1,468.53 1,468.53 261.5K
15:02 1,468.53 1,468.64 1,468.22 1,468.22 2,986.1K
15:03 1,466.97 1,466.97 1,466.37 1,466.38 10,169.5K
15:04 1,463.85 1,463.85 1,462.47 1,463.17 6,420.8K
15:05 1,462.35 1,462.35 1,460.84 1,460.84 3,072.7K
15:06 1,460.84 1,460.93 1,460.84 1,460.93 394.2K
15:07 1,461.82 1,461.82 1,460.60 1,461.07 2,539.5K
15:08 1,462.75 1,462.95 1,462.67 1,462.95 1,191.7K
15:09 1,463.20 1,464.37 1,463.11 1,464.37 931.8K
15:10 1,464.73 1,464.89 1,464.23 1,464.23 292.1K
15:11 1,464.10 1,464.51 1,464.10 1,464.40 1,300.9K
15:12 1,464.65 1,464.65 1,462.56 1,462.56 1,219.7K
15:13 1,461.41 1,462.61 1,461.41 1,462.61 2,225.5K
15:14 1,462.61 1,464.79 1,462.61 1,464.79 318.6K
15:15 1,464.93 1,464.93 1,464.14 1,464.47 720.5K
15:16 1,464.55 1,464.55 1,463.31 1,463.68 763.5K
15:17 1,463.44 1,463.79 1,463.16 1,463.79 1,044.1K
15:18 1,463.79 1,463.82 1,463.71 1,463.82 654.0K
15:19 1,464.09 1,464.31 1,464.00 1,464.00 385.1K
15:20 1,464.38 1,464.55 1,464.28 1,464.28 544.6K
15:21 1,464.28 1,464.63 1,463.10 1,463.10 1,036.8K
15:22 1,463.41 1,463.41 1,462.78 1,462.78 1,107.5K
15:23 1,462.48 1,462.48 1,460.74 1,460.88 4,484.0K
15:24 1,461.15 1,462.61 1,461.15 1,462.61 2,351.7K
15:25 1,462.19 1,463.87 1,462.19 1,463.87 520.8K
15:26 1,462.25 1,462.25 1,460.56 1,460.70 1,964.4K
15:27 1,460.57 1,461.49 1,460.57 1,461.49 1,156.8K
15:28 1,462.05 1,462.18 1,461.66 1,461.66 1,822.9K
15:29 1,462.07 1,462.36 1,462.04 1,462.04 1,684.9K
15:30 1,461.95 1,462.29 1,461.95 1,462.29 928.7K
15:31 1,462.42 1,462.81 1,462.42 1,462.81 449.0K
15:32 1,462.73 1,463.03 1,462.73 1,463.03 264.3K
15:33 1,463.11 1,463.11 1,462.69 1,462.69 689.6K
15:34 1,462.42 1,462.50 1,461.76 1,461.76 463.0K
15:35 1,462.17 1,463.27 1,462.17 1,463.27 3,187.7K
15:36 1,463.27 1,463.63 1,463.22 1,463.63 330.5K
15:37 1,463.55 1,464.10 1,463.47 1,463.47 1,492.6K
15:38 1,463.31 1,463.47 1,463.20 1,463.47 244.6K
15:39 1,463.30 1,463.60 1,463.30 1,463.60 485.0K
15:40 1,463.77 1,464.19 1,463.77 1,464.05 370.4K
15:41 1,463.63 1,463.63 1,463.32 1,463.32 1,311.0K
15:42 1,463.98 1,464.71 1,463.98 1,464.71 829.5K
15:43 1,465.24 1,465.69 1,465.10 1,465.69 510.1K
15:44 1,465.03 1,465.69 1,465.03 1,465.55 1,686.0K
15:45 1,465.23 1,465.71 1,465.23 1,465.71 1,102.0K
15:46 1,465.80 1,465.96 1,465.74 1,465.96 1,272.7K
15:47 1,466.12 1,466.12 1,465.88 1,465.88 953.1K
15:48 1,465.60 1,465.60 1,464.29 1,464.29 2,075.3K
15:49 1,463.60 1,463.60 1,463.08 1,463.39 685.9K
15:50 1,463.39 1,463.77 1,463.39 1,463.77 420.0K
15:51 1,464.11 1,464.93 1,464.11 1,464.93 990.2K
15:52 1,465.15 1,466.66 1,465.15 1,466.66 631.5K
15:53 1,466.90 1,467.83 1,466.90 1,467.83 2,481.4K
15:54 1,467.83 1,468.38 1,467.43 1,467.72 1,325.0K
15:55 1,467.40 1,467.86 1,466.47 1,466.47 1,325.0K
15:56 1,466.63 1,467.32 1,466.52 1,467.32 318.0K
15:57 1,467.32 1,467.84 1,467.32 1,467.84 1,041.9K
15:58 1,467.42 1,467.89 1,467.42 1,467.63 1,829.2K
15:59 1,467.35 1,469.37 1,467.35 1,469.13 1,425.1K
16:00 1,468.56 1,468.73 1,468.35 1,468.35 320.7K
16:01 1,469.18 1,469.37 1,469.02 1,469.02 1,519.5K
16:02 1,469.29 1,469.59 1,469.29 1,469.50 283.9K
16:03 1,469.64 1,469.64 1,469.29 1,469.29 401.9K
16:04 1,469.02 1,469.83 1,469.02 1,469.83 244.4K
16:05 1,470.08 1,470.08 1,469.17 1,469.17 1,937.0K
16:06 1,468.44 1,468.44 1,468.16 1,468.16 1,049.5K
16:07 1,467.83 1,467.83 1,467.26 1,467.26 1,139.0K
16:08 1,466.44 1,467.53 1,466.44 1,467.40 1,174.7K
16:09 1,467.17 1,468.60 1,467.17 1,468.36 860.3K
16:10 1,469.04 1,469.80 1,468.88 1,469.80 987.7K
16:11 1,469.66 1,470.27 1,469.66 1,470.27 1,628.6K
16:12 1,470.27 1,471.03 1,470.27 1,471.03 2,558.9K
16:13 1,471.03 1,471.03 1,470.55 1,470.55 610.8K
16:14 1,470.33 1,472.94 1,470.33 1,472.64 5,491.0K
16:15 1,472.09 1,473.47 1,472.09 1,473.38 7,222.9K
16:16 1,473.71 1,476.02 1,473.71 1,475.37 2,269.4K
16:17 1,475.42 1,475.42 1,474.59 1,474.73 1,410.8K
16:18 1,474.59 1,475.67 1,474.40 1,475.67 7,505.5K
16:19 1,475.89 1,476.05 1,475.81 1,475.81 2,013.3K
16:20 1,476.28 1,476.68 1,476.12 1,476.68 2,940.6K
16:21 1,476.15 1,476.90 1,476.15 1,476.75 4,492.9K
16:22 1,476.29 1,476.41 1,475.24 1,475.24 1,705.9K
16:23 1,476.25 1,477.26 1,476.25 1,477.26 2,397.9K
16:24 1,476.02 1,476.32 1,475.69 1,475.75 1,208.0K
16:25 1,475.86 1,477.22 1,475.56 1,477.19 759.9K
16:26 1,477.83 1,478.07 1,477.44 1,477.58 378.5K
16:27 1,477.98 1,478.49 1,477.98 1,478.49 457.1K
16:28 1,478.17 1,478.17 1,477.24 1,477.24 523.3K
16:29 1,478.02 1,478.02 1,476.24 1,476.24 2,374.8K
16:30 1,476.02 1,477.21 1,476.02 1,477.21 3,482.1K
16:31 1,478.03 1,479.35 1,478.03 1,479.08 1,939.9K
16:32 1,478.01 1,478.01 1,476.69 1,477.29 1,460.7K
16:33 1,477.29 1,477.51 1,477.21 1,477.51 464.4K
16:34 1,478.17 1,478.17 1,476.80 1,476.80 938.1K
16:35 1,476.57 1,477.41 1,476.57 1,477.41 1,929.8K
16:36 1,476.15 1,477.57 1,476.15 1,477.57 3,233.7K
16:37 1,477.73 1,477.92 1,477.29 1,477.29 1,915.0K
16:38 1,477.27 1,477.27 1,476.72 1,477.10 2,640.6K
16:39 1,477.53 1,477.63 1,476.57 1,476.57 4,268.9K
16:40 1,476.29 1,476.73 1,475.42 1,475.42 8,825.1K
16:41 1,475.42 1,476.08 1,475.42 1,475.78 1,377.8K
16:42 1,475.23 1,476.06 1,475.23 1,476.06 1,741.6K
16:43 1,476.34 1,476.56 1,475.88 1,475.88 1,179.7K
16:44 1,475.88 1,476.68 1,475.88 1,476.68 477.0K
16:45 1,476.74 1,477.79 1,476.74 1,477.79 1,564.3K
16:46 1,477.79 1,477.79 1,477.06 1,477.06 605.2K
16:47 1,477.21 1,477.21 1,476.63 1,476.85 659.6K
16:48 1,477.25 1,477.53 1,476.95 1,476.95 653.8K
16:49 1,476.63 1,478.13 1,476.08 1,478.13 6,959.8K
16:50 1,477.66 1,478.24 1,477.66 1,478.24 598.8K
16:51 1,478.20 1,478.20 1,476.91 1,476.91 1,628.0K
16:52 1,477.21 1,477.21 1,477.13 1,477.21 1,177.3K
16:53 1,477.21 1,477.65 1,476.94 1,477.65 861.9K
16:54 1,478.21 1,478.21 1,477.43 1,477.52 2,768.5K
16:55 1,477.38 1,477.38 1,476.74 1,476.74 1,886.9K
16:56 1,476.79 1,476.87 1,476.54 1,476.87 350.1K
16:57 1,476.87 1,476.87 1,475.52 1,475.52 1,148.4K
16:58 1,472.87 1,473.98 1,472.87 1,473.92 4,139.5K
16:59 1,475.45 1,475.45 1,475.29 1,475.29 640.6K
17:00 1,475.21 1,476.71 1,475.21 1,476.62 1,009.7K
17:01 1,476.21 1,476.46 1,476.00 1,476.13 565.9K
17:02 1,476.21 1,476.30 1,476.06 1,476.06 835.9K
17:03 1,475.75 1,475.75 1,475.75 1,475.75 411.7K
17:04 1,475.99 1,475.99 1,475.19 1,475.19 4,771.7K
17:05 1,475.05 1,475.33 1,475.05 1,475.33 1,115.8K
17:06 1,475.25 1,475.33 1,475.25 1,475.31 2,329.8K
17:07 1,475.22 1,475.22 1,475.06 1,475.20 224.9K
17:08 1,475.61 1,477.32 1,475.61 1,477.02 10,161.3K
17:09 1,476.93 1,476.93 1,475.42 1,475.83 1,631.4K
17:10 1,475.83 1,476.38 1,475.83 1,475.99 1,229.1K
17:11 1,475.71 1,475.71 1,475.33 1,475.47 1,279.8K
17:12 1,475.39 1,475.39 1,475.11 1,475.11 684.9K
17:13 1,475.41 1,475.83 1,475.41 1,475.81 1,289.9K
17:14 1,475.91 1,476.74 1,475.91 1,476.58 1,083.2K
17:15 1,476.60 1,476.60 1,476.02 1,476.02 1,188.8K
17:16 1,476.08 1,476.08 1,474.49 1,474.69 3,103.6K
17:17 1,474.67 1,475.56 1,474.67 1,475.56 1,931.2K
17:18 1,475.56 1,476.11 1,475.56 1,476.09 1,234.5K
17:19 1,476.52 1,476.94 1,476.52 1,476.80 2,357.3K
17:20 1,476.58 1,476.58 1,476.20 1,476.50 1,179.4K
17:21 1,476.14 1,476.14 1,475.43 1,475.43 1,051.2K
17:22 1,475.84 1,475.96 1,475.68 1,475.68 6,768.0K
17:23 1,476.75 1,476.90 1,476.52 1,476.90 6,133.3K
17:24 1,477.31 1,477.53 1,476.90 1,476.90 2,114.9K
17:25 1,475.39 1,475.60 1,474.81 1,474.81 1,185.7K
17:26 1,474.65 1,474.65 1,472.88 1,472.88 2,149.6K
17:27 1,472.88 1,473.28 1,472.84 1,472.95 1,306.3K
17:28 1,473.41 1,473.55 1,473.41 1,473.53 569.0K
17:29 1,473.70 1,473.84 1,472.98 1,472.98 1,394.7K
17:30 1,472.05 1,472.05 1,470.75 1,470.75 4,273.7K
17:31 1,469.84 1,471.29 1,469.84 1,470.88 1,506.3K
17:32 1,470.61 1,470.95 1,470.53 1,470.95 1,050.4K
17:33 1,471.05 1,472.46 1,471.03 1,472.46 1,243.3K
17:34 1,472.46 1,472.46 1,472.43 1,472.43 366.7K
17:35 1,472.71 1,473.29 1,472.63 1,472.63 797.0K
17:36 1,473.44 1,473.82 1,473.44 1,473.68 5,793.9K
17:37 1,473.05 1,473.23 1,472.91 1,473.23 2,807.3K
17:38 1,473.39 1,473.64 1,473.26 1,473.64 338.0K
17:39 1,473.51 1,473.99 1,473.27 1,473.27 7,529.9K
17:40 1,472.75 1,473.82 1,472.75 1,473.82 2,386.7K
17:41 1,473.96 1,474.51 1,473.90 1,474.51 2,268.4K
17:42 1,473.38 1,473.79 1,473.38 1,473.57 4,155.1K
17:43 1,472.57 1,472.57 1,470.55 1,470.55 2,261.0K
17:44 1,470.94 1,470.94 1,469.78 1,469.78 1,746.6K
17:45 1,469.62 1,470.59 1,469.62 1,470.41 2,181.8K
17:46 1,470.59 1,471.58 1,470.59 1,471.58 701.9K
17:47 1,471.63 1,471.66 1,471.55 1,471.66 838.3K
17:48 1,471.80 1,472.49 1,471.80 1,471.97 2,454.2K
17:49 1,472.10 1,472.40 1,472.10 1,472.37 265.7K
17:50 1,472.29 1,473.13 1,472.05 1,473.13 897.9K
17:51 1,473.04 1,473.32 1,473.04 1,473.18 1,352.6K
17:52 1,472.71 1,473.32 1,472.71 1,473.32 664.7K
17:53 1,473.32 1,473.32 1,473.04 1,473.04 2,190.5K
17:54 1,472.99 1,473.04 1,472.35 1,472.35 1,110.8K
17:55 1,472.41 1,472.41 1,471.16 1,471.39 3,248.9K
17:56 1,471.94 1,472.00 1,471.54 1,471.54 353.8K
17:57 1,471.69 1,471.78 1,471.34 1,471.34 13,172.2K
17:58 1,471.34 1,471.50 1,471.34 1,471.42 6,465.4K
17:59 1,471.28 1,471.28 1,470.15 1,470.15 677.6K
18:00 1,470.15 1,470.93 1,469.97 1,470.93 739.8K
18:01 1,470.68 1,470.68 1,469.24 1,469.24 625.8K
18:02 1,469.24 1,469.24 1,468.74 1,468.88 1,560.8K
18:03 1,468.88 1,469.44 1,468.88 1,469.04 699.0K
18:04 1,468.77 1,470.10 1,468.77 1,470.10 386.0K
18:05 1,469.97 1,469.97 1,469.46 1,469.46 657.9K
18:06 1,469.46 1,469.76 1,469.46 1,469.76 1,046.7K
18:07 1,469.95 1,470.37 1,469.95 1,470.15 2,610.1K
18:08 1,470.01 1,470.09 1,470.01 1,470.01 341.5K
18:09 1,469.87 1,470.40 1,469.87 1,470.40 502.2K
18:10 1,470.32 1,470.32 1,469.68 1,469.68 740.0K
18:11 1,469.68 1,469.68 1,469.31 1,469.31 723.7K
18:12 1,469.31 1,470.06 1,469.23 1,470.06 4,652.5K
18:13 1,470.09 1,472.01 1,469.75 1,472.01 10,993.1K
18:14 1,471.80 1,472.41 1,471.80 1,472.41 8,690.9K
18:15 1,471.71 1,473.59 1,471.47 1,473.59 2,511.8K
18:16 1,473.03 1,473.64 1,472.87 1,472.87 359.2K
18:17 1,472.45 1,472.45 1,469.15 1,469.15 4,765.2K
18:18 1,469.83 1,469.83 1,467.78 1,467.78 3,809.3K
18:19 1,468.03 1,468.84 1,468.03 1,468.84 942.6K
18:20 1,469.03 1,469.03 1,467.81 1,467.95 706.8K
18:21 1,468.20 1,468.50 1,468.20 1,468.26 781.1K
18:22 1,468.34 1,468.34 1,467.93 1,467.97 3,017.4K
18:23 1,467.97 1,467.97 1,467.27 1,467.27 1,459.6K
18:24 1,466.54 1,466.54 1,466.22 1,466.41 1,406.6K
18:25 1,466.08 1,466.65 1,466.08 1,466.10 2,930.8K
18:26 1,466.24 1,466.64 1,466.24 1,466.40 1,499.2K
18:27 1,466.49 1,466.49 1,466.16 1,466.16 584.1K
18:28 1,466.40 1,466.40 1,465.69 1,465.78 321.9K
18:29 1,466.11 1,466.35 1,465.81 1,465.81 2,995.4K
18:30 1,465.81 1,465.89 1,465.35 1,465.35 2,938.9K
18:31 1,464.80 1,464.80 1,464.52 1,464.76 5,825.0K
18:32 1,465.31 1,465.31 1,464.80 1,464.80 1,155.7K
18:33 1,464.80 1,464.80 1,464.52 1,464.52 1,208.6K
18:34 1,464.59 1,464.59 1,463.61 1,463.61 629.7K
18:35 1,463.69 1,463.92 1,463.37 1,463.92 1,794.4K
18:36 1,463.51 1,463.51 1,463.34 1,463.34 1,605.0K
18:37 1,463.73 1,463.73 1,461.52 1,461.76 3,300.7K
18:38 1,461.08 1,463.89 1,461.08 1,463.44 2,980.3K
18:39 1,463.44 1,464.93 1,463.28 1,464.93 1,119.2K
18:40 1,464.41 1,464.41 1,464.41 1,464.41 381.4K
18:51 1,465.39 1,465.39 1,465.39 1,465.39 3,144.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available