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 1,491.79 1,496.19 1,491.79 1,496.03 3,448.7K
09:51 1,495.08 1,495.36 1,495.06 1,495.36 7,978.8K
09:52 1,495.73 1,496.09 1,495.73 1,495.96 1,708.8K
09:53 1,495.96 1,495.96 1,495.82 1,495.82 594.6K
09:54 1,495.91 1,496.62 1,495.91 1,496.48 131.6K
09:55 1,496.34 1,496.62 1,495.99 1,495.99 1,464.1K
09:56 1,495.34 1,495.34 1,494.69 1,494.69 4,952.2K
09:57 1,493.92 1,494.56 1,493.92 1,494.17 878.4K
09:58 1,494.03 1,494.74 1,493.97 1,494.25 1,435.9K
09:59 1,494.29 1,496.77 1,493.61 1,496.77 40,293.8K
10:00 1,497.11 1,498.43 1,494.49 1,494.49 10,483.9K
10:01 1,494.87 1,496.75 1,494.87 1,496.19 4,894.6K
10:02 1,495.90 1,496.63 1,495.50 1,496.63 4,471.3K
10:03 1,497.09 1,497.43 1,497.09 1,497.24 8,796.4K
10:04 1,497.65 1,498.37 1,497.01 1,497.01 5,508.9K
10:05 1,497.49 1,497.49 1,495.37 1,495.37 10,035.4K
10:06 1,495.57 1,496.68 1,495.57 1,496.40 9,106.2K
10:07 1,497.05 1,497.16 1,495.64 1,497.16 8,490.9K
10:08 1,496.51 1,496.51 1,495.44 1,495.44 3,156.3K
10:09 1,495.66 1,497.19 1,495.66 1,496.27 4,554.2K
10:10 1,497.38 1,497.38 1,493.52 1,493.52 3,045.1K
10:11 1,493.42 1,493.94 1,493.42 1,493.94 4,261.2K
10:12 1,493.80 1,494.22 1,493.80 1,494.22 670.8K
10:13 1,493.21 1,493.82 1,493.17 1,493.82 6,148.8K
10:14 1,493.60 1,493.60 1,492.95 1,493.09 935.9K
10:15 1,493.99 1,493.99 1,493.30 1,493.30 3,805.4K
10:16 1,495.21 1,495.21 1,494.97 1,494.97 465.0K
10:17 1,495.79 1,496.51 1,495.79 1,496.51 2,301.7K
10:18 1,496.05 1,496.05 1,495.55 1,496.00 3,346.1K
10:19 1,495.92 1,495.92 1,495.50 1,495.92 4,012.9K
10:20 1,495.92 1,496.41 1,495.92 1,496.41 8,208.3K
10:21 1,496.32 1,496.55 1,496.32 1,496.55 2,547.6K
10:22 1,496.63 1,496.63 1,496.50 1,496.50 634.1K
10:23 1,496.55 1,496.71 1,496.55 1,496.71 1,398.3K
10:24 1,496.88 1,496.88 1,495.43 1,495.43 3,899.7K
10:25 1,494.64 1,495.11 1,494.25 1,495.11 10,808.4K
10:26 1,495.11 1,495.11 1,494.39 1,494.39 1,821.1K
10:27 1,494.71 1,494.77 1,494.44 1,494.55 453.0K
10:28 1,494.20 1,494.58 1,493.98 1,494.45 1,683.0K
10:29 1,494.45 1,495.46 1,494.45 1,495.27 1,773.7K
10:30 1,494.31 1,494.64 1,493.57 1,493.82 1,242.5K
10:31 1,493.52 1,493.52 1,491.52 1,491.52 8,531.2K
10:32 1,491.36 1,491.81 1,490.75 1,491.81 5,330.3K
10:33 1,491.82 1,491.82 1,491.65 1,491.79 1,050.6K
10:34 1,493.07 1,493.07 1,492.97 1,492.97 6,553.5K
10:35 1,492.65 1,492.65 1,491.97 1,491.97 3,711.1K
10:36 1,492.03 1,493.43 1,492.03 1,493.43 2,783.4K
10:37 1,493.53 1,494.31 1,493.28 1,494.31 4,962.3K
10:38 1,495.06 1,495.98 1,495.06 1,495.46 3,829.5K
10:39 1,495.10 1,495.10 1,494.36 1,494.36 2,763.1K
10:40 1,494.40 1,494.87 1,494.40 1,494.60 2,891.3K
10:41 1,494.18 1,494.43 1,494.18 1,494.41 1,279.7K
10:42 1,494.93 1,497.03 1,494.93 1,497.03 9,286.4K
10:43 1,496.56 1,496.98 1,496.44 1,496.98 1,300.7K
10:44 1,496.03 1,496.25 1,496.03 1,496.06 1,305.4K
10:45 1,495.88 1,495.88 1,495.66 1,495.66 1,122.3K
10:46 1,495.71 1,495.71 1,495.46 1,495.47 5,111.3K
10:47 1,495.42 1,495.80 1,495.25 1,495.80 2,276.7K
10:48 1,496.04 1,496.21 1,496.04 1,496.11 3,486.0K
10:49 1,496.66 1,497.10 1,496.66 1,496.98 9,623.4K
10:50 1,497.21 1,497.21 1,495.53 1,495.53 8,993.7K
10:51 1,495.45 1,495.45 1,494.95 1,494.95 4,850.0K
10:52 1,494.95 1,495.09 1,494.81 1,495.09 1,159.4K
10:53 1,494.95 1,494.95 1,494.95 1,494.95 1,045.3K
10:54 1,495.08 1,495.08 1,494.73 1,494.87 1,311.3K
10:55 1,494.87 1,494.87 1,492.83 1,492.83 9,565.7K
10:56 1,493.24 1,493.38 1,492.65 1,492.65 7,286.1K
10:57 1,492.12 1,492.26 1,491.44 1,491.44 3,433.7K
10:58 1,491.49 1,491.49 1,490.58 1,490.94 4,717.0K
10:59 1,490.58 1,491.32 1,490.58 1,490.94 1,163.8K
11:00 1,489.53 1,489.72 1,489.11 1,489.72 4,102.0K
11:01 1,489.86 1,490.02 1,489.77 1,489.77 1,225.6K
11:02 1,489.77 1,490.21 1,489.77 1,490.21 5,608.0K
11:03 1,490.34 1,491.29 1,490.07 1,491.29 3,068.4K
11:04 1,491.37 1,492.61 1,491.37 1,492.20 3,731.4K
11:05 1,492.69 1,492.69 1,492.12 1,492.12 870.0K
11:06 1,491.59 1,492.11 1,491.59 1,492.11 1,096.4K
11:07 1,492.67 1,492.67 1,492.15 1,492.15 1,109.7K
11:08 1,492.17 1,492.22 1,492.00 1,492.22 838.6K
11:09 1,491.97 1,492.49 1,491.97 1,492.11 1,128.7K
11:10 1,492.41 1,492.58 1,491.80 1,491.80 2,527.4K
11:11 1,491.91 1,491.98 1,491.42 1,491.44 828.9K
11:12 1,491.06 1,491.31 1,491.04 1,491.04 683.2K
11:13 1,490.98 1,490.98 1,490.02 1,490.02 2,866.4K
11:14 1,490.24 1,490.24 1,488.45 1,488.45 3,915.5K
11:15 1,490.83 1,490.99 1,490.48 1,490.99 1,645.6K
11:16 1,490.83 1,490.92 1,490.43 1,490.43 3,057.0K
11:17 1,489.25 1,489.25 1,488.44 1,488.86 4,862.6K
11:18 1,489.13 1,489.51 1,488.58 1,489.46 2,368.0K
11:19 1,489.14 1,489.34 1,488.19 1,488.19 8,967.4K
11:20 1,486.34 1,487.63 1,486.33 1,487.63 19,038.9K
11:21 1,488.05 1,488.09 1,484.91 1,484.91 5,081.9K
11:22 1,484.58 1,486.15 1,484.58 1,486.15 4,701.4K
11:23 1,486.10 1,486.71 1,485.48 1,485.48 2,693.4K
11:24 1,485.51 1,485.75 1,485.51 1,485.69 1,521.6K
11:25 1,485.85 1,486.73 1,485.85 1,486.73 4,072.7K
11:26 1,486.31 1,486.71 1,486.24 1,486.71 710.6K
11:27 1,487.02 1,488.42 1,487.02 1,488.42 1,343.2K
11:28 1,487.59 1,487.59 1,486.91 1,487.15 3,351.8K
11:29 1,487.43 1,488.91 1,486.99 1,488.91 367.7K
11:30 1,488.83 1,488.91 1,488.83 1,488.91 527.0K
11:31 1,488.85 1,488.99 1,488.52 1,488.66 1,225.9K
11:32 1,488.68 1,488.68 1,488.05 1,488.05 3,316.8K
11:33 1,488.05 1,488.05 1,486.45 1,486.68 10,262.2K
11:34 1,485.20 1,485.20 1,482.63 1,483.05 48,731.9K
11:35 1,483.21 1,483.21 1,482.26 1,482.40 8,545.9K
11:36 1,482.35 1,484.41 1,482.29 1,484.41 15,404.4K
11:37 1,484.16 1,484.89 1,484.16 1,484.77 7,223.6K
11:38 1,485.51 1,486.24 1,485.51 1,486.03 3,602.2K
11:39 1,486.58 1,487.07 1,486.58 1,487.07 5,552.7K
11:40 1,487.08 1,487.26 1,487.08 1,487.26 1,954.6K
11:41 1,487.90 1,488.39 1,487.58 1,487.58 5,701.9K
11:42 1,488.00 1,488.11 1,487.70 1,488.11 2,669.1K
11:43 1,487.45 1,487.93 1,487.13 1,487.13 1,505.2K
11:44 1,486.63 1,487.25 1,486.63 1,487.17 3,854.9K
11:45 1,486.99 1,486.99 1,486.80 1,486.88 1,952.6K
11:46 1,487.27 1,487.27 1,486.77 1,486.77 1,671.9K
11:47 1,486.33 1,486.33 1,484.66 1,484.66 4,154.7K
11:48 1,484.80 1,485.48 1,484.80 1,484.96 992.3K
11:49 1,484.96 1,485.54 1,484.90 1,485.54 990.2K
11:50 1,483.59 1,483.59 1,482.85 1,482.96 23,245.6K
11:51 1,484.59 1,487.56 1,484.46 1,487.56 3,926.6K
11:52 1,485.39 1,487.47 1,485.39 1,487.47 8,272.3K
11:53 1,485.89 1,486.57 1,485.20 1,485.20 2,994.5K
11:54 1,485.94 1,486.82 1,485.67 1,486.82 1,445.3K
11:55 1,487.18 1,488.94 1,487.18 1,488.56 7,067.3K
11:56 1,488.91 1,490.21 1,488.91 1,489.60 5,276.8K
11:57 1,489.49 1,491.57 1,489.49 1,491.57 6,539.4K
11:58 1,491.35 1,491.51 1,490.77 1,490.77 6,096.1K
11:59 1,489.35 1,489.38 1,488.13 1,488.13 8,172.3K
12:00 1,488.27 1,488.45 1,487.63 1,487.63 9,080.6K
12:01 1,487.79 1,487.90 1,487.38 1,487.90 2,781.9K
12:02 1,487.63 1,487.89 1,487.63 1,487.81 3,586.4K
12:03 1,487.41 1,487.41 1,485.68 1,486.56 7,747.6K
12:04 1,486.91 1,487.10 1,486.91 1,486.94 4,554.6K
12:05 1,487.13 1,487.64 1,487.13 1,487.64 1,352.2K
12:06 1,488.07 1,488.21 1,487.66 1,487.85 3,124.3K
12:07 1,487.80 1,487.80 1,486.89 1,487.03 1,510.9K
12:08 1,486.89 1,486.89 1,485.57 1,485.57 3,413.9K
12:09 1,486.09 1,486.42 1,486.09 1,486.42 556.4K
12:10 1,485.77 1,486.33 1,485.77 1,486.33 2,440.6K
12:11 1,486.14 1,486.66 1,486.14 1,486.36 789.8K
12:12 1,486.69 1,486.88 1,486.36 1,486.36 1,077.4K
12:13 1,486.61 1,486.77 1,486.61 1,486.77 755.3K
12:14 1,486.85 1,487.87 1,486.85 1,487.87 974.3K
12:15 1,487.32 1,487.32 1,487.04 1,487.13 1,354.6K
12:16 1,486.49 1,486.57 1,486.14 1,486.14 2,793.3K
12:17 1,485.47 1,485.87 1,485.47 1,485.87 7,153.3K
12:18 1,485.96 1,486.12 1,485.74 1,485.74 3,952.6K
12:19 1,485.82 1,485.82 1,484.99 1,484.99 2,997.1K
12:20 1,484.04 1,484.04 1,483.63 1,483.79 6,105.3K
12:21 1,483.95 1,484.86 1,483.95 1,484.56 4,309.6K
12:22 1,484.72 1,484.72 1,483.69 1,483.77 2,009.5K
12:23 1,484.53 1,484.53 1,482.90 1,482.90 363.9K
12:24 1,483.04 1,483.37 1,482.77 1,482.77 3,958.3K
12:25 1,482.93 1,482.93 1,482.22 1,482.71 2,568.6K
12:26 1,482.79 1,482.79 1,482.33 1,482.51 4,458.1K
12:27 1,482.95 1,483.25 1,482.51 1,483.25 10,888.3K
12:28 1,482.84 1,482.84 1,481.79 1,481.79 6,003.1K
12:29 1,481.79 1,481.98 1,481.79 1,481.95 647.5K
12:30 1,482.28 1,482.45 1,482.28 1,482.45 6,476.9K
12:31 1,482.54 1,482.54 1,481.74 1,481.74 3,856.9K
12:32 1,481.83 1,481.83 1,481.38 1,481.38 2,215.1K
12:33 1,481.46 1,481.55 1,480.98 1,481.06 5,595.4K
12:34 1,481.06 1,481.20 1,481.06 1,481.06 860.2K
12:35 1,480.98 1,481.20 1,480.98 1,481.20 1,610.5K
12:36 1,481.20 1,481.20 1,480.90 1,481.04 1,394.2K
12:37 1,481.20 1,481.20 1,480.14 1,480.14 7,427.2K
12:38 1,480.24 1,480.43 1,480.18 1,480.43 2,405.1K
12:39 1,480.51 1,480.51 1,480.37 1,480.37 1,115.8K
12:40 1,480.37 1,480.60 1,480.05 1,480.60 2,490.4K
12:41 1,480.46 1,480.46 1,480.38 1,480.43 861.6K
12:42 1,480.46 1,480.60 1,480.19 1,480.60 3,978.6K
12:43 1,480.33 1,481.33 1,480.33 1,481.33 1,238.0K
12:44 1,481.17 1,481.25 1,480.87 1,481.01 515.4K
12:45 1,481.11 1,481.49 1,481.11 1,481.49 742.3K
12:46 1,481.49 1,481.57 1,481.03 1,481.03 1,342.5K
12:47 1,480.94 1,481.48 1,480.94 1,481.48 1,209.3K
12:48 1,481.48 1,481.87 1,481.48 1,481.87 7,394.4K
12:49 1,482.18 1,482.61 1,482.18 1,482.61 2,615.0K
12:50 1,482.34 1,482.54 1,482.21 1,482.54 3,221.0K
12:51 1,482.42 1,482.50 1,482.36 1,482.36 2,087.6K
12:52 1,482.36 1,482.82 1,482.36 1,482.74 1,345.8K
12:53 1,482.60 1,482.60 1,482.36 1,482.36 1,591.5K
12:54 1,482.50 1,482.58 1,482.28 1,482.28 2,707.0K
12:55 1,482.44 1,482.77 1,482.36 1,482.74 1,013.5K
12:56 1,483.08 1,483.08 1,482.70 1,482.92 1,669.6K
12:57 1,482.78 1,482.78 1,482.46 1,482.70 2,835.4K
12:58 1,482.78 1,482.97 1,482.78 1,482.86 2,794.3K
12:59 1,482.70 1,482.70 1,481.58 1,481.58 7,241.5K
13:00 1,482.16 1,482.16 1,481.18 1,481.41 3,640.0K
13:01 1,481.89 1,481.89 1,481.15 1,481.31 2,212.5K
13:02 1,481.11 1,481.52 1,480.92 1,481.22 5,807.7K
13:03 1,480.92 1,481.22 1,480.81 1,480.81 777.4K
13:04 1,480.49 1,480.73 1,480.49 1,480.55 5,896.9K
13:05 1,480.79 1,480.79 1,480.08 1,480.30 8,072.1K
13:06 1,480.46 1,480.46 1,480.08 1,480.46 3,207.5K
13:07 1,480.38 1,480.38 1,480.08 1,480.08 2,176.1K
13:08 1,480.08 1,480.38 1,480.08 1,480.30 1,361.8K
13:09 1,480.23 1,480.86 1,480.23 1,480.86 5,662.8K
13:10 1,480.99 1,482.25 1,480.99 1,481.81 7,242.8K
13:11 1,481.42 1,481.76 1,481.38 1,481.38 3,145.1K
13:12 1,480.96 1,481.01 1,480.21 1,480.21 3,825.1K
13:13 1,480.57 1,480.57 1,479.83 1,479.83 4,823.7K
13:14 1,479.58 1,479.58 1,479.23 1,479.39 6,782.2K
13:15 1,479.39 1,479.39 1,477.43 1,477.43 29,277.6K
13:16 1,477.43 1,477.43 1,476.15 1,476.15 17,031.6K
13:17 1,476.43 1,476.51 1,476.25 1,476.27 8,911.8K
13:18 1,476.29 1,476.78 1,476.29 1,476.78 4,235.5K
13:19 1,476.89 1,477.30 1,476.89 1,477.14 5,327.8K
13:20 1,477.39 1,478.30 1,477.31 1,478.30 6,108.1K
13:21 1,478.64 1,478.64 1,477.81 1,478.16 6,925.6K
13:22 1,478.16 1,478.44 1,478.08 1,478.39 2,712.6K
13:23 1,478.31 1,478.58 1,478.31 1,478.58 4,443.7K
13:24 1,478.36 1,478.44 1,478.28 1,478.28 7,319.7K
13:25 1,478.36 1,478.36 1,477.87 1,477.87 8,978.0K
13:26 1,477.95 1,478.11 1,477.87 1,477.87 2,731.2K
13:27 1,477.89 1,477.91 1,476.62 1,476.62 4,536.5K
13:28 1,476.62 1,477.06 1,476.54 1,476.76 4,270.7K
13:29 1,476.76 1,476.76 1,475.64 1,475.64 9,814.7K
13:30 1,475.81 1,475.97 1,475.81 1,475.88 1,940.7K
13:31 1,476.21 1,476.44 1,476.13 1,476.44 1,087.1K
13:32 1,476.34 1,476.46 1,476.34 1,476.46 1,822.5K
13:33 1,476.46 1,476.54 1,476.16 1,476.22 1,669.1K
13:34 1,476.22 1,476.24 1,476.08 1,476.22 1,347.9K
13:35 1,476.16 1,476.32 1,476.16 1,476.32 902.9K
13:36 1,476.40 1,476.65 1,476.24 1,476.65 4,021.2K
13:37 1,476.32 1,476.62 1,476.32 1,476.32 558.1K
13:38 1,476.54 1,476.70 1,476.40 1,476.70 690.3K
13:39 1,476.16 1,476.81 1,476.16 1,476.54 3,260.8K
13:40 1,476.40 1,476.71 1,476.40 1,476.71 2,754.1K
13:41 1,476.79 1,478.15 1,476.79 1,478.14 525.1K
13:42 1,478.08 1,478.08 1,477.59 1,477.59 4,067.6K
13:43 1,477.29 1,477.29 1,475.65 1,475.65 2,718.9K
13:44 1,475.93 1,475.93 1,475.26 1,475.53 1,398.0K
13:45 1,475.18 1,475.18 1,474.55 1,474.55 7,178.9K
13:46 1,474.89 1,474.89 1,474.40 1,474.54 21,173.3K
13:47 1,474.54 1,474.54 1,472.26 1,472.26 15,188.7K
13:48 1,472.97 1,472.97 1,472.41 1,472.51 9,712.8K
13:49 1,472.38 1,472.79 1,471.43 1,471.43 18,187.6K
13:50 1,471.49 1,471.69 1,470.46 1,471.69 17,474.3K
13:51 1,471.80 1,471.80 1,470.32 1,470.40 26,355.8K
13:52 1,470.31 1,471.06 1,470.31 1,471.06 12,774.9K
13:53 1,471.29 1,471.43 1,470.78 1,470.78 12,210.1K
13:54 1,471.03 1,471.52 1,471.02 1,471.52 3,231.5K
13:55 1,471.85 1,472.17 1,471.02 1,471.02 8,247.3K
13:56 1,470.94 1,471.67 1,470.94 1,471.38 10,311.5K
13:57 1,472.05 1,472.42 1,471.41 1,471.41 14,216.9K
13:58 1,471.60 1,471.60 1,471.19 1,471.52 7,359.2K
13:59 1,471.27 1,471.59 1,471.27 1,471.50 3,813.2K
14:00 1,471.50 1,471.69 1,471.43 1,471.43 9,839.5K
14:01 1,470.65 1,471.01 1,470.35 1,471.01 5,720.3K
14:02 1,470.73 1,471.62 1,470.73 1,471.62 2,575.7K
14:03 1,471.70 1,471.70 1,471.37 1,471.37 2,518.4K
14:04 1,471.45 1,471.45 1,470.88 1,470.88 5,218.6K
14:05 1,471.29 1,471.40 1,471.21 1,471.40 3,310.1K
14:06 1,471.32 1,471.69 1,470.18 1,470.18 11,418.4K
14:07 1,469.53 1,469.53 1,468.61 1,468.79 20,805.9K
14:08 1,468.94 1,469.04 1,467.40 1,467.40 13,351.7K
14:09 1,466.82 1,468.04 1,466.82 1,468.03 13,097.3K
14:10 1,468.19 1,468.19 1,466.68 1,466.76 15,005.3K
14:11 1,467.09 1,467.25 1,467.09 1,467.17 3,756.0K
14:12 1,467.34 1,467.50 1,467.32 1,467.32 3,586.4K
14:13 1,467.09 1,467.09 1,466.19 1,466.19 10,619.7K
14:14 1,466.19 1,466.81 1,466.11 1,466.11 7,120.9K
14:15 1,466.50 1,466.77 1,465.48 1,465.48 10,388.5K
14:16 1,465.38 1,465.71 1,465.11 1,465.11 4,572.2K
14:17 1,465.39 1,466.43 1,464.87 1,466.43 6,857.5K
14:18 1,466.69 1,468.07 1,466.69 1,468.07 4,507.8K
14:19 1,468.30 1,468.30 1,467.90 1,468.16 4,051.8K
14:20 1,467.86 1,468.22 1,467.86 1,468.08 5,442.7K
14:21 1,468.46 1,468.78 1,468.34 1,468.78 3,404.5K
14:22 1,468.77 1,468.88 1,468.57 1,468.74 2,994.4K
14:23 1,468.74 1,469.57 1,468.74 1,469.57 4,224.5K
14:24 1,469.13 1,469.43 1,469.13 1,469.43 1,953.9K
14:25 1,469.27 1,469.27 1,468.97 1,469.13 2,507.8K
14:26 1,469.19 1,469.39 1,469.11 1,469.39 1,301.3K
14:27 1,469.39 1,469.39 1,468.89 1,468.91 955.9K
14:28 1,468.93 1,468.93 1,466.81 1,466.81 15,008.6K
14:29 1,466.76 1,466.87 1,466.40 1,466.81 8,261.8K
14:30 1,467.44 1,467.74 1,467.44 1,467.74 3,098.1K
14:31 1,467.82 1,467.87 1,467.63 1,467.63 3,101.4K
14:32 1,467.63 1,467.93 1,467.62 1,467.93 1,199.0K
14:33 1,468.10 1,468.10 1,467.07 1,467.07 6,801.7K
14:34 1,467.31 1,467.43 1,467.15 1,467.43 2,339.9K
14:35 1,466.22 1,466.22 1,463.70 1,464.85 33,255.2K
14:36 1,464.85 1,464.86 1,464.55 1,464.86 7,748.7K
14:37 1,465.48 1,467.04 1,465.48 1,467.04 13,002.7K
14:38 1,466.78 1,467.33 1,466.64 1,466.64 7,526.8K
14:39 1,466.83 1,466.83 1,464.19 1,464.19 18,254.0K
14:40 1,465.23 1,465.31 1,464.77 1,464.82 5,580.5K
14:41 1,465.25 1,465.75 1,465.17 1,465.75 2,955.3K
14:42 1,465.50 1,466.08 1,465.50 1,465.99 4,940.4K
14:43 1,465.91 1,466.92 1,465.91 1,466.77 5,224.7K
14:44 1,467.41 1,467.41 1,466.79 1,466.79 3,948.3K
14:45 1,466.79 1,467.36 1,466.79 1,467.36 9,170.2K
14:46 1,467.93 1,467.93 1,467.77 1,467.85 5,278.0K
14:47 1,467.69 1,467.69 1,467.44 1,467.60 3,064.1K
14:48 1,467.54 1,467.54 1,467.38 1,467.38 1,265.0K
14:49 1,467.27 1,467.32 1,465.06 1,465.36 2,776.8K
14:50 1,465.84 1,465.93 1,465.49 1,465.49 6,792.7K
14:51 1,465.10 1,465.53 1,465.10 1,465.53 909.3K
14:52 1,465.40 1,465.40 1,465.20 1,465.20 1,450.0K
14:53 1,465.20 1,465.91 1,465.20 1,465.91 3,433.7K
14:54 1,465.09 1,465.65 1,465.09 1,465.41 1,519.2K
14:55 1,465.41 1,465.55 1,465.17 1,465.17 2,018.6K
14:56 1,465.31 1,465.31 1,464.03 1,464.03 7,337.2K
14:57 1,463.94 1,463.94 1,462.96 1,462.96 10,549.9K
14:58 1,462.22 1,463.11 1,462.22 1,462.93 7,562.8K
14:59 1,463.21 1,463.68 1,463.21 1,463.68 2,647.9K
15:00 1,463.95 1,464.73 1,463.54 1,464.73 3,850.0K
15:01 1,464.60 1,464.60 1,464.03 1,464.19 1,757.4K
15:02 1,463.95 1,463.95 1,463.52 1,463.58 5,147.2K
15:03 1,463.37 1,463.77 1,461.35 1,461.35 8,830.2K
15:04 1,460.66 1,461.29 1,460.66 1,461.18 8,356.7K
15:05 1,461.34 1,461.57 1,461.23 1,461.43 4,489.7K
15:06 1,461.65 1,463.48 1,461.65 1,463.48 2,285.2K
15:07 1,464.25 1,464.25 1,463.26 1,463.35 4,827.8K
15:08 1,463.20 1,463.20 1,462.96 1,462.99 3,637.5K
15:09 1,462.99 1,463.52 1,462.90 1,463.52 1,548.0K
15:10 1,463.12 1,463.52 1,463.12 1,463.33 2,381.3K
15:11 1,463.24 1,463.50 1,463.24 1,463.42 1,843.7K
15:12 1,463.38 1,463.52 1,463.24 1,463.52 1,866.7K
15:13 1,463.86 1,464.02 1,463.64 1,463.64 8,838.0K
15:14 1,463.80 1,463.80 1,462.33 1,462.36 9,620.0K
15:15 1,462.47 1,462.47 1,461.90 1,462.21 3,923.8K
15:16 1,462.58 1,462.64 1,462.44 1,462.58 942.6K
15:17 1,462.88 1,462.88 1,462.72 1,462.72 3,367.2K
15:18 1,462.58 1,463.20 1,462.58 1,463.20 3,870.8K
15:19 1,464.00 1,464.00 1,463.59 1,463.59 4,079.2K
15:20 1,463.70 1,463.70 1,462.64 1,463.28 950.9K
15:21 1,463.72 1,463.76 1,463.35 1,463.76 1,764.4K
15:22 1,464.09 1,464.09 1,462.64 1,463.52 7,816.1K
15:23 1,463.22 1,463.68 1,463.22 1,463.23 1,493.0K
15:24 1,463.23 1,464.33 1,463.23 1,463.81 1,769.3K
15:25 1,463.15 1,463.88 1,463.15 1,463.88 2,019.2K
15:26 1,463.37 1,464.13 1,463.37 1,464.00 2,890.5K
15:27 1,463.95 1,464.49 1,463.05 1,463.05 2,453.3K
15:28 1,463.59 1,464.17 1,463.21 1,463.67 3,293.1K
15:29 1,463.20 1,463.89 1,462.99 1,463.75 1,128.5K
15:30 1,463.51 1,464.35 1,463.51 1,464.08 3,079.2K
15:31 1,464.03 1,464.27 1,463.14 1,463.14 6,935.8K
15:32 1,462.96 1,463.05 1,462.56 1,463.05 13,501.2K
15:33 1,462.88 1,463.01 1,462.55 1,462.69 1,673.9K
15:34 1,462.78 1,463.34 1,462.45 1,463.34 2,572.0K
15:35 1,462.48 1,462.78 1,462.48 1,462.59 6,622.4K
15:36 1,462.15 1,462.89 1,462.15 1,462.75 1,456.3K
15:37 1,462.60 1,462.68 1,462.18 1,462.26 3,324.6K
15:38 1,462.58 1,462.91 1,462.58 1,462.88 898.1K
15:39 1,462.72 1,463.11 1,462.56 1,463.11 2,876.4K
15:40 1,462.62 1,462.73 1,462.43 1,462.70 5,071.6K
15:41 1,462.80 1,463.19 1,462.64 1,462.64 1,833.4K
15:42 1,462.64 1,463.41 1,462.64 1,463.41 3,891.2K
15:43 1,463.39 1,463.39 1,463.07 1,463.26 4,403.9K
15:44 1,462.81 1,463.00 1,461.50 1,461.50 11,707.0K
15:45 1,462.06 1,462.06 1,461.91 1,461.93 5,409.3K
15:46 1,462.48 1,462.48 1,462.15 1,462.37 1,913.8K
15:47 1,462.27 1,462.71 1,461.09 1,461.09 2,119.8K
15:48 1,460.45 1,460.65 1,460.02 1,460.02 4,394.8K
15:49 1,459.81 1,459.81 1,458.77 1,458.77 26,197.8K
15:50 1,459.04 1,459.44 1,458.65 1,459.44 4,712.6K
15:51 1,458.76 1,458.76 1,457.23 1,457.23 8,412.8K
15:52 1,455.67 1,455.87 1,454.84 1,455.87 27,982.2K
15:53 1,455.71 1,456.61 1,455.71 1,455.95 4,971.3K
15:54 1,456.29 1,456.70 1,456.29 1,456.55 2,822.6K
15:55 1,455.58 1,455.58 1,454.63 1,454.87 12,271.8K
15:56 1,454.63 1,454.63 1,453.67 1,454.55 15,999.5K
15:57 1,453.33 1,454.31 1,453.33 1,454.31 15,797.3K
15:58 1,454.36 1,454.36 1,454.08 1,454.18 5,153.2K
15:59 1,453.20 1,453.74 1,453.20 1,453.74 5,401.1K
16:00 1,453.44 1,454.57 1,453.44 1,454.57 4,950.2K
16:01 1,455.28 1,456.76 1,455.25 1,456.76 9,352.0K
16:02 1,456.08 1,456.60 1,456.08 1,456.49 1,730.0K
16:03 1,456.62 1,456.62 1,455.86 1,455.86 5,864.2K
16:04 1,455.77 1,456.26 1,455.77 1,456.12 1,864.7K
16:05 1,456.12 1,456.45 1,456.02 1,456.45 3,511.2K
16:06 1,456.06 1,456.40 1,455.88 1,456.40 4,813.4K
16:07 1,456.10 1,457.28 1,456.10 1,457.28 4,380.6K
16:08 1,456.79 1,457.42 1,456.79 1,457.42 5,331.1K
16:09 1,457.34 1,457.62 1,457.34 1,457.62 1,173.0K
16:10 1,456.10 1,456.10 1,455.47 1,455.47 6,817.8K
16:11 1,455.33 1,455.78 1,454.83 1,454.83 6,886.8K
16:12 1,454.98 1,454.98 1,454.19 1,454.89 4,901.6K
16:13 1,455.42 1,455.88 1,454.67 1,455.88 4,405.6K
16:14 1,455.11 1,456.94 1,455.11 1,456.94 3,077.6K
16:15 1,457.13 1,457.13 1,455.76 1,456.47 6,402.1K
16:16 1,456.58 1,456.58 1,455.02 1,455.02 6,266.6K
16:17 1,454.69 1,454.80 1,454.41 1,454.80 4,957.5K
16:18 1,456.05 1,456.73 1,455.89 1,456.73 3,181.3K
16:19 1,456.68 1,456.68 1,455.66 1,455.66 1,750.4K
16:20 1,455.31 1,456.52 1,455.31 1,456.52 3,631.6K
16:21 1,455.92 1,456.41 1,455.47 1,456.41 7,703.5K
16:22 1,456.71 1,457.55 1,456.71 1,457.33 4,376.2K
16:23 1,457.06 1,457.46 1,457.06 1,457.46 2,724.5K
16:24 1,458.98 1,458.98 1,455.54 1,455.54 11,397.9K
16:25 1,455.99 1,455.99 1,455.35 1,455.70 6,336.3K
16:26 1,456.09 1,456.55 1,456.09 1,456.55 3,223.5K
16:27 1,456.35 1,456.49 1,455.50 1,455.74 6,033.4K
16:28 1,456.24 1,456.24 1,455.39 1,455.39 1,968.0K
16:29 1,455.31 1,455.31 1,454.76 1,454.76 5,959.2K
16:30 1,455.15 1,455.15 1,453.40 1,453.94 3,458.1K
16:31 1,453.58 1,453.93 1,453.36 1,453.93 2,291.4K
16:32 1,454.05 1,454.05 1,453.72 1,453.80 1,532.9K
16:33 1,454.40 1,455.39 1,454.40 1,455.39 2,187.3K
16:34 1,455.60 1,456.37 1,455.30 1,455.68 7,421.9K
16:35 1,455.38 1,456.07 1,455.38 1,456.07 3,121.7K
16:36 1,456.48 1,456.55 1,456.31 1,456.55 880.1K
16:37 1,456.25 1,457.16 1,456.25 1,457.16 1,969.4K
16:38 1,456.54 1,456.85 1,455.98 1,456.85 2,011.0K
16:39 1,456.71 1,458.84 1,456.71 1,458.84 3,211.3K
16:40 1,458.54 1,458.54 1,457.48 1,457.48 2,826.2K
16:41 1,457.52 1,458.10 1,457.48 1,457.48 1,858.7K
16:42 1,457.12 1,458.01 1,457.12 1,457.82 3,644.8K
16:43 1,457.82 1,457.82 1,456.92 1,456.92 3,879.7K
16:44 1,456.30 1,456.86 1,456.30 1,456.62 4,408.0K
16:45 1,456.62 1,457.11 1,456.62 1,457.11 1,512.4K
16:46 1,457.43 1,457.57 1,457.08 1,457.25 3,071.9K
16:47 1,457.50 1,457.61 1,456.57 1,456.57 2,221.2K
16:48 1,456.41 1,456.65 1,456.24 1,456.24 1,656.1K
16:49 1,455.86 1,456.00 1,454.96 1,454.96 12,330.1K
16:50 1,454.69 1,454.69 1,452.93 1,453.17 13,696.5K
16:51 1,454.14 1,454.14 1,453.64 1,454.13 7,559.2K
16:52 1,454.66 1,454.66 1,453.41 1,453.41 7,120.8K
16:53 1,453.41 1,454.97 1,453.41 1,454.84 11,347.5K
16:54 1,454.83 1,455.13 1,454.83 1,455.13 2,244.8K
16:55 1,455.38 1,455.38 1,454.51 1,454.65 5,066.4K
16:56 1,454.83 1,455.45 1,454.83 1,455.06 2,310.0K
16:57 1,454.83 1,454.96 1,454.60 1,454.60 2,762.9K
16:58 1,453.62 1,453.62 1,452.94 1,453.59 5,655.2K
16:59 1,453.68 1,454.20 1,453.68 1,453.95 1,387.7K
17:00 1,453.98 1,454.03 1,453.97 1,453.97 1,242.1K
17:01 1,454.11 1,454.11 1,453.59 1,454.10 4,386.3K
17:02 1,454.46 1,455.65 1,454.46 1,455.65 5,083.4K
17:03 1,455.84 1,455.84 1,454.53 1,454.53 5,521.2K
17:04 1,455.22 1,456.90 1,455.22 1,456.90 2,852.4K
17:05 1,457.44 1,457.76 1,457.28 1,457.76 7,025.6K
17:06 1,457.92 1,460.47 1,457.92 1,459.51 5,362.7K
17:07 1,459.53 1,459.53 1,459.04 1,459.04 4,457.0K
17:08 1,458.82 1,460.09 1,458.82 1,459.95 8,814.4K
17:09 1,459.40 1,460.29 1,459.35 1,460.12 2,196.7K
17:10 1,459.90 1,459.90 1,459.04 1,459.27 4,820.2K
17:11 1,459.00 1,459.45 1,458.80 1,458.80 1,981.5K
17:12 1,459.21 1,459.86 1,459.21 1,459.86 3,469.4K
17:13 1,459.39 1,459.53 1,459.39 1,459.53 5,515.2K
17:14 1,460.13 1,460.13 1,459.39 1,459.39 3,537.8K
17:15 1,459.15 1,459.21 1,459.01 1,459.01 2,643.2K
17:16 1,458.93 1,459.17 1,458.24 1,458.24 4,675.1K
17:17 1,457.74 1,459.17 1,457.74 1,459.17 5,776.1K
17:18 1,459.14 1,459.14 1,458.62 1,458.62 3,063.8K
17:19 1,458.49 1,458.53 1,458.20 1,458.39 2,603.7K
17:20 1,458.47 1,460.15 1,458.47 1,460.15 5,940.3K
17:21 1,460.27 1,460.88 1,460.06 1,460.88 11,497.8K
17:22 1,461.51 1,462.09 1,461.51 1,462.09 4,314.0K
17:23 1,462.15 1,462.26 1,461.90 1,462.26 5,164.0K
17:24 1,462.46 1,462.46 1,462.09 1,462.33 5,248.0K
17:25 1,461.70 1,462.93 1,461.70 1,462.24 3,587.5K
17:26 1,462.41 1,462.57 1,461.78 1,462.16 957.1K
17:27 1,461.91 1,462.70 1,461.75 1,462.70 1,964.2K
17:28 1,462.34 1,462.93 1,462.34 1,462.71 2,834.8K
17:29 1,463.06 1,463.06 1,462.52 1,462.52 7,175.4K
17:30 1,462.41 1,463.20 1,462.32 1,462.40 2,765.0K
17:31 1,462.23 1,463.24 1,462.23 1,463.24 5,111.3K
17:32 1,463.19 1,463.77 1,462.05 1,463.77 4,060.1K
17:33 1,463.74 1,464.96 1,463.74 1,464.33 2,570.4K
17:34 1,463.68 1,463.68 1,462.34 1,462.81 6,629.1K
17:35 1,463.58 1,463.58 1,462.00 1,463.36 3,977.1K
17:36 1,463.98 1,463.98 1,462.36 1,462.36 3,202.1K
17:37 1,461.60 1,461.60 1,460.28 1,460.28 8,699.8K
17:38 1,460.70 1,461.40 1,460.70 1,461.18 2,628.8K
17:39 1,461.73 1,461.92 1,461.46 1,461.46 871.8K
17:40 1,461.65 1,461.82 1,461.35 1,461.35 3,145.0K
17:41 1,461.26 1,461.66 1,461.08 1,461.66 1,287.0K
17:42 1,461.57 1,461.91 1,461.47 1,461.47 1,836.3K
17:43 1,461.33 1,461.91 1,461.33 1,461.91 2,401.6K
17:44 1,461.38 1,461.57 1,461.16 1,461.46 1,812.4K
17:45 1,461.40 1,462.00 1,461.32 1,462.00 1,863.0K
17:46 1,462.39 1,462.88 1,462.31 1,462.53 3,504.6K
17:47 1,462.80 1,463.63 1,462.80 1,463.63 1,126.6K
17:48 1,463.47 1,464.05 1,463.47 1,463.49 1,767.4K
17:49 1,463.03 1,463.31 1,462.73 1,462.98 4,010.0K
17:50 1,463.03 1,463.58 1,462.90 1,462.90 4,026.0K
17:51 1,462.21 1,463.17 1,462.21 1,463.08 925.2K
17:52 1,462.97 1,463.41 1,462.97 1,462.97 1,794.1K
17:53 1,463.60 1,464.15 1,463.60 1,464.15 2,931.1K
17:54 1,464.80 1,465.27 1,464.19 1,465.27 6,192.8K
17:55 1,464.70 1,465.54 1,464.70 1,465.54 5,238.1K
17:56 1,466.04 1,466.04 1,465.18 1,465.18 6,399.6K
17:57 1,465.23 1,465.31 1,464.06 1,464.06 5,070.9K
17:58 1,463.83 1,463.92 1,463.33 1,463.33 3,500.6K
17:59 1,463.23 1,464.40 1,463.23 1,464.40 2,160.8K
18:00 1,464.23 1,464.67 1,464.23 1,464.59 1,204.4K
18:01 1,464.36 1,464.36 1,463.64 1,463.64 5,605.4K
18:02 1,463.47 1,463.61 1,463.36 1,463.52 1,098.3K
18:03 1,463.14 1,463.66 1,463.14 1,463.66 2,503.9K
18:04 1,463.03 1,463.90 1,463.03 1,463.90 1,924.7K
18:05 1,464.49 1,464.83 1,464.30 1,464.30 5,959.9K
18:06 1,464.46 1,464.46 1,462.90 1,463.11 1,374.1K
18:07 1,462.48 1,463.67 1,462.48 1,463.67 3,571.9K
18:08 1,463.56 1,463.56 1,462.66 1,462.66 2,418.4K
18:09 1,462.52 1,463.34 1,462.26 1,462.29 3,543.6K
18:10 1,462.12 1,462.12 1,461.88 1,461.88 4,216.4K
18:11 1,461.34 1,462.43 1,461.34 1,462.43 2,436.9K
18:12 1,462.00 1,462.55 1,462.00 1,462.55 927.8K
18:13 1,462.43 1,462.61 1,462.41 1,462.41 1,522.4K
18:14 1,462.30 1,463.82 1,462.30 1,463.82 1,060.3K
18:15 1,463.84 1,463.84 1,463.25 1,463.25 2,977.2K
18:16 1,462.39 1,463.16 1,462.39 1,463.16 1,090.3K
18:17 1,463.68 1,463.68 1,463.18 1,463.54 1,284.9K
18:18 1,463.16 1,463.92 1,463.16 1,463.92 752.7K
18:19 1,462.73 1,463.50 1,462.73 1,463.50 1,090.5K
18:20 1,463.58 1,463.99 1,463.47 1,463.75 2,085.3K
18:21 1,463.85 1,463.85 1,462.72 1,462.96 1,447.5K
18:22 1,462.27 1,462.95 1,462.27 1,462.80 1,749.3K
18:23 1,462.80 1,463.23 1,462.80 1,463.23 662.4K
18:24 1,463.23 1,463.45 1,462.85 1,463.45 1,621.4K
18:25 1,461.92 1,462.76 1,461.66 1,461.66 4,110.6K
18:26 1,461.48 1,461.75 1,461.48 1,461.75 4,100.5K
18:27 1,461.75 1,461.75 1,460.04 1,460.04 3,683.6K
18:28 1,460.77 1,460.99 1,459.80 1,459.80 4,920.4K
18:29 1,460.52 1,461.62 1,460.18 1,461.62 2,630.3K
18:30 1,460.51 1,461.82 1,460.51 1,461.82 6,604.0K
18:31 1,460.92 1,461.52 1,460.92 1,461.44 1,769.7K
18:32 1,460.51 1,461.35 1,460.51 1,461.35 603.3K
18:33 1,461.35 1,461.96 1,461.35 1,461.87 2,618.4K
18:34 1,461.37 1,461.96 1,461.37 1,461.93 1,281.1K
18:35 1,461.57 1,461.57 1,460.97 1,460.97 747.6K
18:36 1,461.24 1,462.58 1,461.16 1,462.58 921.0K
18:37 1,463.10 1,463.45 1,462.38 1,462.38 2,748.8K
18:38 1,462.54 1,462.94 1,462.38 1,462.38 805.8K
18:39 1,461.86 1,462.09 1,461.55 1,462.09 5,585.4K
18:40 1,461.62 1,461.62 1,461.62 1,461.62 23.5K
18:51 1,460.14 1,460.14 1,460.14 1,460.14 2,372.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available