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 1,458.80 1,458.88 1,457.95 1,457.95 133.5K
09:51 1,457.87 1,458.09 1,457.46 1,457.54 474.9K
09:52 1,457.95 1,458.23 1,457.95 1,458.07 305.9K
09:53 1,458.31 1,458.31 1,457.96 1,457.96 463.3K
09:54 1,458.63 1,459.42 1,458.63 1,459.42 3,060.2K
09:55 1,459.50 1,459.77 1,459.44 1,459.44 335.1K
09:56 1,459.52 1,459.85 1,459.52 1,459.61 699.8K
09:57 1,459.52 1,459.52 1,458.87 1,459.20 1,432.6K
09:58 1,459.20 1,459.20 1,458.26 1,458.56 555.0K
09:59 1,458.45 1,458.70 1,458.45 1,458.70 747.3K
10:00 1,458.78 1,462.53 1,458.78 1,462.44 3,615.6K
10:01 1,461.98 1,461.98 1,460.66 1,460.77 1,069.2K
10:02 1,461.39 1,462.53 1,461.33 1,462.53 2,662.9K
10:03 1,462.89 1,463.33 1,462.06 1,463.26 1,339.7K
10:04 1,463.12 1,465.59 1,463.12 1,465.50 7,780.4K
10:05 1,464.94 1,467.47 1,464.49 1,467.47 2,577.9K
10:06 1,466.87 1,466.87 1,464.41 1,465.18 1,333.8K
10:07 1,465.45 1,468.32 1,464.91 1,468.32 3,188.9K
10:08 1,468.34 1,468.34 1,466.37 1,466.47 3,414.1K
10:09 1,466.79 1,467.69 1,466.79 1,467.69 2,200.9K
10:10 1,467.50 1,469.08 1,467.50 1,469.08 3,669.7K
10:11 1,468.15 1,468.34 1,467.85 1,468.34 2,118.9K
10:12 1,468.62 1,468.62 1,468.59 1,468.59 1,159.8K
10:13 1,468.59 1,469.06 1,468.59 1,468.68 1,024.9K
10:14 1,468.60 1,468.76 1,467.61 1,467.61 1,656.6K
10:15 1,466.60 1,467.09 1,465.73 1,465.73 5,274.5K
10:16 1,465.56 1,465.81 1,465.27 1,465.81 1,105.1K
10:17 1,465.81 1,466.62 1,465.81 1,466.62 625.8K
10:18 1,465.89 1,466.49 1,465.84 1,466.49 643.7K
10:19 1,465.85 1,466.13 1,464.36 1,464.38 12,938.6K
10:20 1,463.65 1,464.39 1,463.44 1,463.44 9,064.2K
10:21 1,462.30 1,463.03 1,462.18 1,462.18 8,019.4K
10:22 1,462.41 1,462.54 1,461.28 1,461.28 2,724.4K
10:23 1,461.77 1,462.99 1,461.77 1,462.68 2,020.9K
10:24 1,462.84 1,464.33 1,462.84 1,463.67 2,821.2K
10:25 1,463.94 1,464.02 1,462.96 1,462.96 1,540.6K
10:26 1,461.59 1,461.59 1,459.85 1,459.85 13,013.3K
10:27 1,460.47 1,460.92 1,460.47 1,460.76 3,258.7K
10:28 1,460.72 1,462.16 1,460.72 1,462.16 2,816.5K
10:29 1,462.31 1,462.39 1,461.22 1,461.22 4,571.8K
10:30 1,461.63 1,461.88 1,461.42 1,461.88 1,399.5K
10:31 1,462.43 1,462.43 1,462.21 1,462.29 724.2K
10:32 1,461.47 1,461.48 1,459.76 1,460.18 8,529.4K
10:33 1,459.61 1,460.24 1,459.58 1,459.92 8,351.8K
10:34 1,459.64 1,460.19 1,459.59 1,459.59 1,546.5K
10:35 1,457.90 1,458.89 1,457.90 1,458.07 2,718.4K
10:36 1,458.55 1,459.24 1,458.55 1,458.96 1,462.1K
10:37 1,458.52 1,458.68 1,458.28 1,458.68 2,950.2K
10:38 1,459.20 1,459.34 1,459.20 1,459.29 1,248.3K
10:39 1,459.13 1,459.26 1,458.66 1,458.74 958.8K
10:40 1,458.74 1,458.74 1,457.61 1,457.75 2,615.4K
10:41 1,457.47 1,457.47 1,456.91 1,456.91 1,286.9K
10:42 1,456.83 1,456.83 1,455.58 1,455.58 6,020.6K
10:43 1,455.63 1,455.63 1,454.41 1,454.46 11,269.5K
10:44 1,455.18 1,455.18 1,454.87 1,454.87 1,064.4K
10:45 1,454.54 1,454.88 1,454.30 1,454.88 3,589.9K
10:46 1,455.04 1,455.65 1,454.90 1,455.65 5,676.7K
10:47 1,455.03 1,455.03 1,454.56 1,454.83 3,858.3K
10:48 1,455.15 1,455.15 1,452.05 1,452.05 17,200.6K
10:49 1,451.33 1,451.33 1,449.09 1,449.37 28,865.5K
10:50 1,450.76 1,451.28 1,450.10 1,451.28 7,297.7K
10:51 1,451.73 1,452.79 1,451.73 1,452.79 7,268.9K
10:52 1,452.00 1,452.00 1,451.45 1,451.45 5,410.7K
10:53 1,451.78 1,452.24 1,451.78 1,452.24 4,293.9K
10:54 1,449.61 1,449.77 1,448.35 1,448.35 11,094.7K
10:55 1,448.00 1,448.21 1,447.93 1,447.93 5,808.1K
10:56 1,447.88 1,448.56 1,447.34 1,447.44 4,667.3K
10:57 1,447.52 1,447.52 1,446.89 1,446.89 5,669.4K
10:58 1,447.31 1,447.31 1,447.06 1,447.30 2,212.3K
10:59 1,447.36 1,449.56 1,447.36 1,449.56 3,755.8K
11:00 1,448.78 1,449.68 1,447.74 1,447.74 1,971.2K
11:01 1,447.98 1,447.98 1,447.45 1,447.45 1,986.9K
11:02 1,449.91 1,450.17 1,449.28 1,449.28 3,210.5K
11:03 1,448.90 1,448.90 1,447.16 1,447.16 18,684.4K
11:04 1,446.71 1,446.71 1,445.62 1,445.62 4,986.9K
11:05 1,445.94 1,446.10 1,444.79 1,444.79 6,520.1K
11:06 1,442.79 1,442.79 1,441.84 1,442.06 2,636.4K
11:07 1,441.99 1,442.74 1,441.99 1,442.74 2,522.2K
11:08 1,442.25 1,442.71 1,442.25 1,442.71 2,891.8K
11:09 1,442.30 1,442.30 1,439.44 1,441.04 11,468.6K
11:10 1,439.60 1,439.96 1,439.33 1,439.96 8,813.5K
11:11 1,439.85 1,440.26 1,439.69 1,440.26 3,390.6K
11:12 1,440.62 1,441.70 1,440.62 1,441.70 6,776.5K
11:13 1,441.77 1,442.24 1,441.77 1,441.82 919.6K
11:14 1,440.93 1,441.22 1,440.93 1,441.22 746.2K
11:15 1,441.22 1,442.04 1,441.22 1,442.04 440.0K
11:16 1,442.04 1,442.83 1,442.04 1,442.83 1,305.0K
11:17 1,442.83 1,442.83 1,441.03 1,441.03 4,967.0K
11:18 1,440.49 1,440.51 1,440.35 1,440.51 11,552.1K
11:19 1,440.51 1,440.84 1,440.51 1,440.59 961.9K
11:20 1,440.84 1,442.22 1,440.65 1,442.22 1,879.8K
11:21 1,441.93 1,442.38 1,441.93 1,442.13 10,112.9K
11:22 1,441.72 1,441.72 1,439.59 1,439.59 23,648.4K
11:23 1,439.95 1,440.38 1,439.90 1,439.90 20,303.6K
11:24 1,439.98 1,440.62 1,439.97 1,439.97 16,388.2K
11:25 1,440.49 1,440.91 1,440.49 1,440.87 7,538.2K
11:26 1,441.78 1,442.40 1,441.78 1,442.40 14,845.6K
11:27 1,442.32 1,442.90 1,441.39 1,441.39 6,129.6K
11:28 1,442.67 1,443.12 1,440.96 1,441.07 2,513.6K
11:29 1,440.57 1,440.77 1,440.45 1,440.77 4,189.0K
11:30 1,441.17 1,441.70 1,441.17 1,441.70 10,964.8K
11:31 1,441.70 1,441.70 1,441.15 1,441.15 1,157.0K
11:32 1,442.41 1,442.41 1,441.81 1,441.81 4,795.7K
11:33 1,441.13 1,441.52 1,441.13 1,441.52 6,922.4K
11:34 1,441.52 1,441.52 1,439.16 1,439.16 18,486.3K
11:35 1,439.63 1,442.05 1,438.56 1,442.05 22,957.8K
11:36 1,442.60 1,442.60 1,441.04 1,441.04 5,057.9K
11:37 1,441.01 1,441.01 1,439.55 1,439.55 2,911.5K
11:38 1,439.24 1,440.11 1,439.24 1,439.92 4,967.6K
11:39 1,440.62 1,440.62 1,439.96 1,440.58 6,316.3K
11:40 1,440.28 1,440.66 1,440.01 1,440.39 1,874.0K
11:41 1,440.95 1,442.11 1,440.70 1,440.70 6,079.6K
11:42 1,440.61 1,440.79 1,439.93 1,440.79 1,317.0K
11:43 1,441.12 1,441.12 1,440.04 1,440.04 7,536.7K
11:44 1,439.96 1,441.09 1,439.96 1,441.09 4,121.2K
11:45 1,442.58 1,444.54 1,442.27 1,444.54 27,902.1K
11:46 1,444.53 1,445.61 1,444.53 1,445.45 15,904.6K
11:47 1,445.56 1,445.56 1,444.92 1,445.27 2,965.5K
11:48 1,444.42 1,444.42 1,443.95 1,443.95 13,476.9K
11:49 1,444.64 1,444.78 1,444.28 1,444.28 2,592.1K
11:50 1,444.72 1,445.30 1,444.70 1,445.05 3,623.9K
11:51 1,445.53 1,445.53 1,444.47 1,444.47 10,598.0K
11:52 1,445.01 1,445.01 1,444.19 1,444.19 2,141.8K
11:53 1,444.18 1,444.18 1,443.96 1,443.96 3,877.1K
11:54 1,444.13 1,444.27 1,442.46 1,442.46 4,959.6K
11:55 1,442.97 1,443.20 1,442.79 1,443.20 2,269.3K
11:56 1,443.80 1,443.82 1,443.12 1,443.12 4,094.6K
11:57 1,442.99 1,442.99 1,442.71 1,442.99 1,240.1K
11:58 1,443.07 1,443.40 1,443.07 1,443.07 7,653.8K
11:59 1,443.41 1,443.92 1,443.40 1,443.40 7,802.6K
12:00 1,443.76 1,445.83 1,443.76 1,445.83 9,060.6K
12:01 1,446.35 1,446.36 1,445.75 1,445.75 6,807.3K
12:02 1,445.31 1,445.56 1,445.04 1,445.04 1,157.8K
12:03 1,444.82 1,446.63 1,444.82 1,446.55 6,318.3K
12:04 1,447.21 1,447.79 1,446.92 1,447.79 12,879.0K
12:05 1,448.98 1,449.41 1,448.14 1,448.14 17,095.8K
12:06 1,448.89 1,448.89 1,447.27 1,447.27 5,987.9K
12:07 1,447.18 1,447.30 1,445.86 1,445.86 8,598.4K
12:08 1,446.17 1,448.09 1,446.17 1,448.09 5,594.8K
12:09 1,448.40 1,448.41 1,448.19 1,448.20 9,167.0K
12:10 1,448.79 1,452.20 1,448.79 1,452.19 27,716.4K
12:11 1,452.72 1,452.72 1,451.50 1,452.04 8,095.6K
12:12 1,451.91 1,452.22 1,451.66 1,451.78 5,647.9K
12:13 1,451.70 1,451.94 1,451.70 1,451.94 3,336.7K
12:14 1,451.78 1,452.77 1,451.78 1,452.77 6,017.1K
12:15 1,452.97 1,453.99 1,452.97 1,453.84 3,803.4K
12:16 1,454.76 1,455.02 1,454.49 1,454.49 5,955.5K
12:17 1,454.33 1,454.52 1,454.23 1,454.50 7,448.5K
12:18 1,454.67 1,455.08 1,454.67 1,455.00 10,967.9K
12:19 1,455.00 1,455.00 1,453.83 1,453.83 7,060.1K
12:20 1,454.09 1,454.09 1,453.85 1,453.85 4,070.1K
12:21 1,454.23 1,454.41 1,453.85 1,453.99 2,613.2K
12:22 1,453.50 1,453.51 1,453.18 1,453.18 3,811.0K
12:23 1,453.09 1,453.31 1,452.93 1,452.93 3,606.4K
12:24 1,453.01 1,453.17 1,453.01 1,453.17 2,944.4K
12:25 1,452.92 1,453.09 1,452.92 1,453.09 760.9K
12:26 1,451.79 1,451.81 1,451.52 1,451.79 14,437.3K
12:27 1,452.05 1,453.03 1,452.05 1,453.03 9,618.1K
12:28 1,453.79 1,453.79 1,452.59 1,452.68 7,826.4K
12:29 1,452.44 1,452.59 1,452.44 1,452.59 1,226.1K
12:30 1,452.84 1,453.17 1,452.84 1,453.17 1,852.1K
12:31 1,453.39 1,453.39 1,452.92 1,452.92 846.0K
12:32 1,452.59 1,452.83 1,452.59 1,452.83 3,685.8K
12:33 1,452.75 1,452.75 1,451.80 1,451.80 5,926.1K
12:34 1,451.96 1,451.96 1,451.48 1,451.83 4,168.0K
12:35 1,452.24 1,452.24 1,451.92 1,451.92 1,451.1K
12:36 1,452.24 1,454.23 1,452.24 1,454.23 5,878.3K
12:37 1,454.40 1,455.71 1,454.31 1,455.71 3,734.2K
12:38 1,455.57 1,455.61 1,454.71 1,455.15 5,152.5K
12:39 1,455.71 1,455.88 1,455.31 1,455.51 8,270.8K
12:40 1,455.29 1,456.24 1,455.29 1,455.86 2,313.7K
12:41 1,454.77 1,454.77 1,454.36 1,454.36 2,339.7K
12:42 1,453.42 1,453.42 1,452.71 1,452.71 4,179.0K
12:43 1,452.00 1,452.59 1,451.51 1,452.42 3,109.9K
12:44 1,452.31 1,452.31 1,451.29 1,451.29 3,641.3K
12:45 1,450.98 1,451.18 1,450.80 1,450.88 4,057.1K
12:46 1,451.85 1,451.85 1,450.16 1,450.16 4,944.6K
12:47 1,450.22 1,450.88 1,450.22 1,450.88 871.3K
12:48 1,450.88 1,450.88 1,450.57 1,450.73 1,336.0K
12:49 1,450.73 1,450.91 1,450.58 1,450.58 1,340.1K
12:50 1,450.99 1,451.70 1,450.99 1,451.70 1,680.1K
12:51 1,451.30 1,451.30 1,450.09 1,450.09 5,918.0K
12:52 1,450.17 1,451.08 1,450.17 1,451.08 2,138.2K
12:53 1,449.41 1,449.58 1,449.41 1,449.58 713.1K
12:54 1,449.56 1,449.56 1,448.42 1,448.51 2,427.1K
12:55 1,447.34 1,447.34 1,446.65 1,446.79 11,220.0K
12:56 1,446.73 1,447.46 1,446.73 1,447.46 4,790.4K
12:57 1,446.94 1,447.16 1,446.62 1,446.90 3,382.2K
12:58 1,447.30 1,447.38 1,447.30 1,447.30 2,097.1K
12:59 1,446.88 1,446.88 1,446.26 1,446.49 7,207.7K
13:00 1,447.09 1,447.09 1,446.77 1,446.85 2,097.9K
13:01 1,446.85 1,446.85 1,444.81 1,445.35 8,695.6K
13:02 1,445.35 1,445.35 1,444.23 1,444.23 8,152.0K
13:03 1,443.98 1,445.01 1,443.98 1,444.64 4,577.9K
13:04 1,446.36 1,447.49 1,446.10 1,447.49 4,949.8K
13:05 1,447.33 1,447.33 1,445.88 1,446.02 2,187.5K
13:06 1,445.85 1,446.01 1,445.72 1,446.01 1,127.7K
13:07 1,445.63 1,445.99 1,445.06 1,445.06 2,970.8K
13:08 1,445.39 1,445.39 1,443.89 1,443.89 4,172.8K
13:09 1,444.05 1,444.05 1,443.17 1,443.17 2,535.3K
13:10 1,442.89 1,443.38 1,442.46 1,442.46 6,954.1K
13:11 1,442.35 1,442.84 1,442.35 1,442.59 4,525.7K
13:12 1,443.03 1,443.09 1,442.06 1,442.06 7,231.7K
13:13 1,442.39 1,442.55 1,442.22 1,442.22 1,302.0K
13:14 1,442.42 1,442.92 1,442.08 1,442.68 4,239.9K
13:15 1,442.54 1,442.54 1,441.82 1,441.82 1,591.9K
13:16 1,442.00 1,442.04 1,441.64 1,442.04 1,369.9K
13:17 1,441.96 1,442.18 1,441.79 1,442.13 2,331.6K
13:18 1,441.58 1,441.58 1,439.81 1,439.81 9,989.7K
13:19 1,439.40 1,439.98 1,439.15 1,439.84 8,891.8K
13:20 1,440.07 1,442.21 1,440.07 1,442.21 1,660.6K
13:21 1,441.75 1,441.75 1,440.73 1,441.01 6,826.6K
13:22 1,440.36 1,440.36 1,438.10 1,438.10 15,694.3K
13:23 1,439.14 1,440.05 1,439.14 1,439.53 4,615.0K
13:24 1,439.67 1,439.75 1,439.48 1,439.62 2,941.9K
13:25 1,439.46 1,439.46 1,439.27 1,439.27 6,700.3K
13:26 1,440.06 1,441.16 1,440.06 1,440.31 7,474.5K
13:27 1,440.04 1,440.64 1,440.04 1,440.64 1,511.0K
13:28 1,440.86 1,441.27 1,440.86 1,441.27 5,064.2K
13:29 1,441.33 1,441.33 1,440.78 1,440.78 1,598.4K
13:30 1,440.94 1,441.12 1,440.94 1,441.12 3,210.7K
13:31 1,440.82 1,441.40 1,440.82 1,440.99 2,090.5K
13:32 1,441.57 1,441.98 1,440.63 1,440.63 1,835.8K
13:33 1,440.88 1,442.19 1,440.88 1,441.81 2,919.8K
13:34 1,442.70 1,442.70 1,440.94 1,440.94 6,194.3K
13:35 1,441.22 1,441.77 1,441.02 1,441.63 630.0K
13:36 1,441.71 1,441.85 1,441.61 1,441.72 1,285.2K
13:37 1,441.34 1,441.48 1,441.18 1,441.18 1,184.9K
13:38 1,441.20 1,441.34 1,441.19 1,441.19 1,366.7K
13:39 1,442.60 1,443.22 1,442.48 1,443.22 1,446.3K
13:40 1,442.84 1,443.11 1,442.41 1,443.11 1,189.1K
13:41 1,442.51 1,442.70 1,442.51 1,442.67 3,298.2K
13:42 1,442.37 1,442.37 1,441.96 1,441.96 2,122.9K
13:43 1,441.95 1,441.95 1,441.68 1,441.68 1,358.7K
13:44 1,441.85 1,441.85 1,441.23 1,441.47 1,859.8K
13:45 1,441.23 1,441.31 1,440.93 1,440.93 2,646.3K
13:46 1,441.06 1,441.06 1,440.57 1,440.74 961.5K
13:47 1,440.87 1,440.87 1,440.41 1,440.41 1,277.2K
13:48 1,440.41 1,440.55 1,440.41 1,440.44 4,443.0K
13:49 1,441.04 1,441.07 1,440.38 1,440.38 3,840.2K
13:50 1,440.41 1,440.41 1,440.28 1,440.38 1,126.7K
13:51 1,440.60 1,440.60 1,440.00 1,440.24 2,809.8K
13:52 1,440.41 1,440.41 1,440.03 1,440.04 1,832.8K
13:53 1,440.17 1,440.17 1,440.04 1,440.04 1,611.0K
13:54 1,440.04 1,440.68 1,440.04 1,440.68 2,275.5K
13:55 1,440.99 1,441.09 1,440.53 1,440.53 1,623.8K
13:56 1,440.29 1,440.52 1,440.12 1,440.44 583.5K
13:57 1,440.17 1,440.17 1,439.84 1,439.84 3,559.2K
13:58 1,439.76 1,440.61 1,439.76 1,440.39 1,563.0K
13:59 1,440.44 1,440.44 1,439.98 1,440.06 447.4K
14:00 1,440.48 1,440.48 1,439.93 1,440.33 731.6K
14:01 1,440.25 1,440.25 1,439.56 1,439.56 2,252.8K
14:02 1,439.70 1,439.81 1,439.35 1,439.35 2,404.8K
14:03 1,439.57 1,439.79 1,439.21 1,439.79 812.1K
14:04 1,440.20 1,441.16 1,440.12 1,441.16 1,652.0K
14:05 1,441.00 1,441.85 1,441.00 1,441.80 2,031.0K
14:06 1,443.00 1,443.00 1,441.38 1,441.38 4,259.8K
14:07 1,441.46 1,441.94 1,441.46 1,441.84 2,046.5K
14:08 1,442.00 1,442.00 1,440.71 1,440.71 1,405.6K
14:09 1,440.79 1,440.79 1,440.57 1,440.71 1,353.1K
14:10 1,440.71 1,440.71 1,438.23 1,438.62 4,567.6K
14:11 1,438.74 1,439.51 1,438.74 1,439.51 578.6K
14:12 1,439.25 1,439.79 1,439.25 1,439.79 1,306.5K
14:13 1,439.79 1,440.34 1,439.79 1,440.12 2,263.2K
14:14 1,439.24 1,439.25 1,439.13 1,439.17 4,497.6K
14:15 1,439.12 1,439.12 1,438.37 1,438.37 5,318.4K
14:16 1,438.71 1,439.31 1,438.20 1,438.20 2,237.7K
14:17 1,438.34 1,438.58 1,437.90 1,438.17 1,445.0K
14:18 1,438.10 1,438.78 1,438.10 1,438.78 1,988.9K
14:19 1,438.78 1,438.97 1,438.59 1,438.76 1,453.9K
14:20 1,438.76 1,438.97 1,438.12 1,438.97 2,057.5K
14:21 1,438.89 1,439.06 1,438.86 1,439.00 1,400.8K
14:22 1,438.83 1,438.85 1,438.55 1,438.85 863.2K
14:23 1,438.41 1,439.45 1,438.41 1,439.45 1,768.9K
14:24 1,439.21 1,439.21 1,438.94 1,439.00 1,973.3K
14:25 1,439.79 1,440.17 1,439.79 1,439.88 1,225.8K
14:26 1,439.26 1,439.26 1,437.27 1,437.27 14,056.9K
14:27 1,437.52 1,437.52 1,437.04 1,437.04 6,368.4K
14:28 1,437.56 1,438.04 1,437.56 1,438.04 2,469.8K
14:29 1,437.58 1,437.58 1,435.87 1,436.12 6,992.4K
14:30 1,435.90 1,436.03 1,435.65 1,435.65 4,381.7K
14:31 1,434.79 1,435.44 1,434.79 1,435.44 5,331.7K
14:32 1,435.52 1,438.02 1,435.52 1,438.02 4,877.9K
14:33 1,438.13 1,438.13 1,437.07 1,437.07 5,811.6K
14:34 1,436.61 1,437.14 1,436.33 1,437.14 2,997.5K
14:35 1,436.89 1,437.05 1,436.39 1,436.39 3,810.8K
14:36 1,436.40 1,437.46 1,436.40 1,437.46 3,715.6K
14:37 1,437.58 1,438.61 1,437.58 1,438.61 3,537.0K
14:38 1,438.72 1,439.96 1,438.72 1,439.96 3,591.1K
14:39 1,440.49 1,442.05 1,440.49 1,441.23 10,679.9K
14:40 1,441.87 1,442.20 1,441.74 1,442.12 10,521.9K
14:41 1,442.06 1,442.06 1,440.99 1,440.99 2,746.6K
14:42 1,440.91 1,440.93 1,440.36 1,440.93 1,827.3K
14:43 1,440.16 1,440.16 1,438.52 1,438.80 5,348.8K
14:44 1,438.80 1,438.80 1,438.04 1,438.18 2,220.8K
14:45 1,438.18 1,438.60 1,437.40 1,438.60 1,640.1K
14:46 1,438.74 1,438.75 1,438.42 1,438.75 2,532.7K
14:47 1,439.21 1,439.21 1,438.08 1,438.08 434.3K
14:48 1,438.22 1,438.52 1,437.86 1,438.52 634.5K
14:49 1,438.52 1,438.69 1,438.28 1,438.69 928.3K
14:50 1,438.53 1,438.53 1,436.39 1,436.39 3,611.0K
14:51 1,437.02 1,437.55 1,436.25 1,437.55 3,016.6K
14:52 1,437.63 1,438.08 1,437.63 1,438.00 3,951.2K
14:53 1,437.72 1,439.34 1,437.72 1,439.34 618.4K
14:54 1,439.26 1,439.26 1,438.49 1,438.49 1,153.6K
14:55 1,438.90 1,440.61 1,438.90 1,440.53 6,894.3K
14:56 1,440.45 1,441.10 1,440.45 1,441.10 1,342.5K
14:57 1,441.26 1,441.58 1,441.26 1,441.33 3,933.5K
14:58 1,440.92 1,442.21 1,440.92 1,442.21 5,446.3K
14:59 1,441.40 1,441.89 1,441.40 1,441.81 2,119.8K
15:00 1,441.67 1,442.26 1,441.67 1,442.26 5,197.1K
15:01 1,442.34 1,443.58 1,442.34 1,443.58 2,038.7K
15:02 1,443.74 1,445.02 1,443.74 1,445.02 6,986.4K
15:03 1,443.87 1,443.87 1,443.30 1,443.30 2,818.7K
15:04 1,442.31 1,442.66 1,442.31 1,442.66 5,101.6K
15:05 1,442.58 1,442.58 1,441.81 1,441.81 1,110.7K
15:06 1,441.98 1,442.06 1,441.85 1,441.85 1,102.8K
15:07 1,441.85 1,442.05 1,441.75 1,441.75 753.9K
15:08 1,440.89 1,441.29 1,440.40 1,441.29 3,411.6K
15:09 1,441.05 1,441.05 1,439.67 1,439.67 6,844.6K
15:10 1,439.35 1,439.88 1,439.25 1,439.88 1,740.4K
15:11 1,439.80 1,439.80 1,439.22 1,439.22 1,158.5K
15:12 1,439.55 1,439.55 1,438.95 1,438.95 1,142.5K
15:13 1,438.95 1,438.95 1,438.17 1,438.17 2,070.2K
15:14 1,438.31 1,438.71 1,438.31 1,438.71 1,974.0K
15:15 1,438.15 1,438.74 1,438.15 1,438.74 3,109.3K
15:16 1,438.50 1,438.50 1,437.98 1,437.98 1,391.8K
15:17 1,438.12 1,438.12 1,437.38 1,437.38 1,449.5K
15:18 1,437.27 1,437.27 1,436.32 1,436.42 4,313.5K
15:19 1,436.24 1,436.32 1,436.24 1,436.24 2,069.3K
15:20 1,435.88 1,437.54 1,435.88 1,437.54 1,329.2K
15:21 1,437.29 1,437.38 1,436.97 1,437.38 1,234.9K
15:22 1,437.87 1,437.87 1,437.05 1,437.44 1,102.5K
15:23 1,436.95 1,437.18 1,436.37 1,436.37 1,184.1K
15:24 1,436.59 1,437.20 1,436.29 1,437.20 1,371.7K
15:25 1,436.39 1,437.61 1,436.39 1,437.61 1,679.8K
15:26 1,436.95 1,437.29 1,436.56 1,436.56 770.7K
15:27 1,436.39 1,437.20 1,436.39 1,437.20 985.1K
15:28 1,437.61 1,437.71 1,437.25 1,437.71 1,274.3K
15:29 1,437.86 1,437.86 1,437.02 1,437.46 1,024.8K
15:30 1,437.29 1,437.41 1,436.85 1,436.85 448.8K
15:31 1,437.46 1,439.38 1,437.46 1,439.38 2,983.2K
15:32 1,438.89 1,439.76 1,438.89 1,439.76 1,501.2K
15:33 1,439.35 1,440.59 1,439.35 1,440.59 1,717.4K
15:34 1,440.89 1,441.16 1,440.56 1,440.56 2,796.7K
15:35 1,440.56 1,441.12 1,440.56 1,441.12 373.2K
15:36 1,441.78 1,442.42 1,441.69 1,442.42 3,436.5K
15:37 1,443.03 1,444.12 1,442.82 1,444.12 6,295.9K
15:38 1,444.23 1,444.23 1,443.97 1,443.97 3,942.5K
15:39 1,443.92 1,444.19 1,443.50 1,443.50 1,059.1K
15:40 1,443.34 1,444.02 1,443.34 1,444.02 599.1K
15:41 1,444.76 1,444.85 1,444.46 1,444.85 2,578.1K
15:42 1,444.68 1,444.68 1,443.67 1,443.67 1,898.8K
15:43 1,443.67 1,444.08 1,443.67 1,443.73 688.5K
15:44 1,444.33 1,444.68 1,444.33 1,444.49 1,315.4K
15:45 1,444.76 1,444.76 1,443.45 1,443.45 1,329.6K
15:46 1,444.13 1,444.57 1,443.97 1,444.57 788.1K
15:47 1,444.50 1,444.63 1,444.23 1,444.23 1,193.9K
15:48 1,444.55 1,445.66 1,444.55 1,445.66 4,845.4K
15:49 1,445.58 1,446.57 1,445.58 1,446.27 2,769.5K
15:50 1,446.11 1,446.43 1,446.05 1,446.05 1,208.3K
15:51 1,446.05 1,446.34 1,445.91 1,445.91 1,750.8K
15:52 1,445.94 1,445.94 1,444.95 1,445.20 1,149.0K
15:53 1,445.72 1,445.72 1,445.45 1,445.45 1,060.0K
15:54 1,445.65 1,445.65 1,445.06 1,445.21 4,110.6K
15:55 1,445.30 1,445.67 1,445.30 1,445.30 1,684.9K
15:56 1,445.79 1,445.79 1,445.38 1,445.38 764.2K
15:57 1,445.14 1,445.14 1,444.89 1,444.89 1,865.3K
15:58 1,445.14 1,445.14 1,444.23 1,444.23 1,581.1K
15:59 1,444.39 1,444.77 1,444.20 1,444.20 998.4K
16:00 1,444.14 1,444.31 1,443.57 1,443.89 1,069.7K
16:01 1,444.00 1,445.74 1,444.00 1,445.74 3,519.8K
16:02 1,445.66 1,445.66 1,445.41 1,445.63 758.7K
16:03 1,445.38 1,445.49 1,445.22 1,445.22 1,427.3K
16:04 1,445.30 1,445.62 1,445.30 1,445.46 835.6K
16:05 1,445.46 1,445.62 1,445.38 1,445.38 552.3K
16:06 1,445.46 1,445.80 1,444.92 1,444.92 1,406.8K
16:07 1,444.74 1,445.45 1,444.74 1,445.45 932.0K
16:08 1,445.61 1,446.32 1,445.61 1,445.85 985.8K
16:09 1,445.55 1,445.55 1,444.40 1,444.40 2,843.6K
16:10 1,444.62 1,444.62 1,443.33 1,443.33 2,476.7K
16:11 1,443.57 1,443.85 1,443.57 1,443.72 2,248.2K
16:12 1,443.64 1,443.72 1,443.47 1,443.47 1,718.9K
16:13 1,444.02 1,444.13 1,443.89 1,444.00 1,235.9K
16:14 1,444.30 1,445.16 1,444.30 1,444.99 454.1K
16:15 1,444.66 1,444.77 1,444.58 1,444.58 1,599.3K
16:16 1,444.42 1,444.42 1,443.76 1,443.76 1,842.1K
16:17 1,442.73 1,442.73 1,441.36 1,441.36 5,732.5K
16:18 1,441.33 1,442.29 1,440.71 1,440.71 2,165.6K
16:19 1,441.44 1,441.77 1,441.05 1,441.61 1,419.5K
16:20 1,441.62 1,441.62 1,440.45 1,440.45 3,046.1K
16:21 1,440.45 1,440.53 1,439.37 1,439.37 3,341.4K
16:22 1,439.76 1,439.92 1,439.42 1,439.92 1,283.1K
16:23 1,439.92 1,439.92 1,439.68 1,439.89 2,495.1K
16:24 1,439.73 1,439.73 1,439.22 1,439.22 1,358.6K
16:25 1,438.86 1,439.21 1,438.86 1,439.21 719.7K
16:26 1,438.77 1,438.91 1,438.72 1,438.72 708.3K
16:27 1,438.90 1,439.39 1,438.82 1,439.39 3,482.9K
16:28 1,438.65 1,439.37 1,438.51 1,439.37 3,547.8K
16:29 1,439.20 1,439.20 1,438.98 1,439.15 2,093.1K
16:30 1,439.28 1,439.28 1,438.77 1,438.77 1,627.5K
16:31 1,438.82 1,440.49 1,438.82 1,440.49 2,955.9K
16:32 1,439.56 1,439.84 1,439.56 1,439.84 837.4K
16:33 1,440.11 1,441.05 1,439.70 1,441.05 615.7K
16:34 1,440.88 1,440.88 1,439.95 1,439.95 746.5K
16:35 1,440.03 1,440.71 1,440.03 1,440.71 1,122.3K
16:36 1,440.33 1,440.55 1,440.25 1,440.25 1,645.6K
16:37 1,440.61 1,440.69 1,440.47 1,440.69 803.5K
16:38 1,440.69 1,440.91 1,440.69 1,440.91 174.0K
16:39 1,441.02 1,441.18 1,440.41 1,440.41 1,877.4K
16:40 1,440.69 1,441.13 1,440.69 1,440.88 921.5K
16:41 1,440.97 1,443.54 1,440.97 1,443.54 1,304.1K
16:42 1,443.46 1,443.46 1,443.09 1,443.09 788.4K
16:43 1,443.45 1,443.53 1,443.45 1,443.53 201.6K
16:44 1,443.53 1,443.57 1,443.41 1,443.41 535.9K
16:45 1,443.92 1,443.92 1,443.56 1,443.56 5,593.0K
16:46 1,443.64 1,444.22 1,443.64 1,444.22 27,114.4K
16:47 1,444.22 1,444.22 1,443.61 1,443.61 8,634.0K
16:48 1,443.45 1,443.45 1,442.85 1,442.85 1,502.4K
16:49 1,442.77 1,443.25 1,442.77 1,443.25 749.1K
16:50 1,443.61 1,443.85 1,443.45 1,443.45 2,586.8K
16:51 1,443.45 1,443.85 1,443.44 1,443.44 334.1K
16:52 1,443.38 1,443.71 1,443.38 1,443.71 752.0K
16:53 1,443.73 1,444.74 1,443.73 1,444.23 2,806.7K
16:54 1,444.72 1,445.06 1,444.72 1,444.84 1,942.6K
16:55 1,444.76 1,444.76 1,444.28 1,444.28 478.6K
16:56 1,444.64 1,446.40 1,444.64 1,446.40 9,510.4K
16:57 1,446.34 1,447.58 1,446.34 1,447.41 6,778.3K
16:58 1,447.17 1,447.43 1,447.13 1,447.43 413.7K
16:59 1,446.36 1,446.36 1,446.23 1,446.31 2,246.6K
17:00 1,446.23 1,446.75 1,446.23 1,446.66 2,078.6K
17:01 1,446.17 1,447.64 1,446.17 1,447.64 1,229.7K
17:02 1,448.52 1,449.89 1,448.52 1,449.89 13,338.4K
17:03 1,449.25 1,451.43 1,448.95 1,451.19 11,435.7K
17:04 1,450.07 1,450.81 1,450.07 1,450.70 10,855.2K
17:05 1,451.30 1,451.79 1,450.01 1,450.01 8,978.6K
17:06 1,450.56 1,450.83 1,450.47 1,450.47 3,051.1K
17:07 1,450.89 1,451.72 1,450.89 1,451.66 3,140.8K
17:08 1,451.66 1,451.74 1,451.15 1,451.15 2,590.2K
17:09 1,451.21 1,451.93 1,451.21 1,451.88 12,273.2K
17:10 1,452.51 1,453.77 1,452.13 1,453.77 10,440.1K
17:11 1,453.77 1,454.30 1,453.74 1,454.30 7,314.9K
17:12 1,455.07 1,455.40 1,454.84 1,454.84 6,496.0K
17:13 1,456.55 1,456.87 1,456.55 1,456.72 13,270.2K
17:14 1,455.66 1,456.75 1,455.66 1,456.20 7,983.8K
17:15 1,456.20 1,456.64 1,455.60 1,455.60 7,129.2K
17:16 1,454.73 1,456.40 1,454.73 1,455.67 14,772.2K
17:17 1,455.26 1,455.26 1,454.57 1,454.57 2,697.3K
17:18 1,454.81 1,454.81 1,453.82 1,453.82 5,934.3K
17:19 1,453.55 1,453.55 1,453.27 1,453.41 4,489.0K
17:20 1,452.39 1,452.98 1,451.32 1,451.32 7,908.3K
17:21 1,451.57 1,451.57 1,450.94 1,451.36 4,612.6K
17:22 1,451.68 1,452.12 1,451.68 1,452.12 4,968.0K
17:23 1,452.26 1,452.62 1,451.69 1,451.69 626.7K
17:24 1,451.83 1,452.22 1,451.53 1,452.22 826.0K
17:25 1,451.26 1,451.26 1,450.19 1,450.19 3,947.9K
17:26 1,450.43 1,450.44 1,449.80 1,450.44 5,478.9K
17:27 1,450.60 1,450.75 1,450.40 1,450.44 1,596.8K
17:28 1,449.92 1,450.49 1,449.92 1,450.49 3,566.9K
17:29 1,451.12 1,451.42 1,451.12 1,451.26 2,109.3K
17:30 1,451.26 1,451.58 1,450.93 1,451.58 1,373.9K
17:31 1,450.95 1,451.67 1,450.95 1,451.31 3,381.6K
17:32 1,451.34 1,452.90 1,451.34 1,452.90 3,145.9K
17:33 1,452.60 1,452.95 1,452.60 1,452.81 3,914.1K
17:34 1,452.29 1,452.84 1,452.29 1,452.67 1,643.6K
17:35 1,452.35 1,452.93 1,452.35 1,452.85 556.7K
17:36 1,452.71 1,453.71 1,452.71 1,453.61 1,467.4K
17:37 1,452.42 1,452.42 1,450.95 1,450.95 5,368.9K
17:38 1,451.20 1,451.42 1,450.95 1,451.42 1,270.8K
17:39 1,451.42 1,451.56 1,451.04 1,451.04 371.7K
17:40 1,450.95 1,450.95 1,450.31 1,450.31 4,586.5K
17:41 1,450.18 1,450.62 1,449.83 1,449.83 4,279.1K
17:42 1,450.23 1,450.23 1,449.51 1,450.16 2,514.6K
17:43 1,449.59 1,450.28 1,449.59 1,450.28 1,503.2K
17:44 1,450.42 1,450.49 1,450.38 1,450.46 482.7K
17:45 1,450.46 1,450.57 1,450.30 1,450.30 672.3K
17:46 1,450.54 1,450.54 1,449.77 1,449.77 917.5K
17:47 1,450.18 1,450.18 1,449.20 1,449.20 1,274.5K
17:48 1,450.33 1,450.33 1,449.67 1,449.67 426.4K
17:49 1,449.40 1,450.49 1,449.40 1,450.41 1,466.0K
17:50 1,449.80 1,450.02 1,449.64 1,450.02 2,145.5K
17:51 1,450.02 1,450.70 1,449.84 1,450.70 1,486.6K
17:52 1,450.56 1,451.87 1,450.56 1,451.06 2,048.1K
17:53 1,451.06 1,452.06 1,451.06 1,451.30 906.3K
17:54 1,451.87 1,451.95 1,451.19 1,451.19 1,678.4K
17:55 1,451.60 1,453.75 1,451.60 1,453.34 2,384.3K
17:56 1,453.60 1,454.12 1,451.67 1,451.67 2,282.1K
17:57 1,451.67 1,452.32 1,450.70 1,450.70 1,763.2K
17:58 1,450.67 1,451.60 1,450.67 1,450.84 871.6K
17:59 1,451.26 1,451.42 1,450.85 1,451.15 1,055.5K
18:00 1,451.28 1,452.40 1,451.28 1,452.40 751.2K
18:01 1,452.75 1,452.75 1,452.21 1,452.21 2,510.0K
18:02 1,452.04 1,452.78 1,452.04 1,452.39 2,282.2K
18:03 1,452.33 1,452.33 1,451.50 1,451.50 1,496.2K
18:04 1,451.78 1,451.78 1,451.64 1,451.64 910.6K
18:05 1,451.23 1,451.23 1,450.91 1,450.91 416.3K
18:06 1,451.57 1,451.64 1,451.36 1,451.36 572.5K
18:07 1,451.09 1,451.31 1,451.09 1,451.31 1,430.0K
18:08 1,451.91 1,452.09 1,451.77 1,451.77 1,611.1K
18:09 1,451.54 1,451.54 1,450.90 1,450.90 758.9K
18:10 1,450.90 1,450.90 1,450.46 1,450.74 826.6K
18:11 1,450.33 1,450.33 1,449.68 1,449.92 632.5K
18:12 1,450.00 1,450.00 1,448.79 1,448.79 2,757.0K
18:13 1,449.00 1,449.19 1,448.71 1,449.19 1,651.6K
18:14 1,448.87 1,449.21 1,448.87 1,448.95 241.2K
18:15 1,448.81 1,450.09 1,448.67 1,450.09 1,075.0K
18:16 1,450.01 1,451.42 1,449.69 1,451.42 2,372.6K
18:17 1,450.78 1,450.83 1,450.31 1,450.83 683.3K
18:18 1,451.15 1,451.40 1,451.15 1,451.21 1,168.6K
18:19 1,451.00 1,451.44 1,451.00 1,451.22 787.9K
18:20 1,451.36 1,451.44 1,451.28 1,451.28 248.5K
18:21 1,451.00 1,451.05 1,450.72 1,450.72 352.4K
18:22 1,450.17 1,451.34 1,450.17 1,451.34 2,186.6K
18:23 1,451.42 1,451.42 1,450.44 1,450.44 129.3K
18:24 1,450.72 1,450.72 1,449.27 1,449.85 5,863.9K
18:25 1,449.68 1,449.68 1,448.83 1,448.83 1,096.7K
18:26 1,448.83 1,448.97 1,448.62 1,448.97 870.8K
18:27 1,448.59 1,450.15 1,448.43 1,450.15 694.5K
18:28 1,449.85 1,450.78 1,449.85 1,450.45 2,602.9K
18:29 1,451.01 1,451.20 1,450.87 1,451.00 3,978.4K
18:30 1,450.84 1,450.84 1,449.51 1,449.51 2,868.7K
18:31 1,449.54 1,450.85 1,449.54 1,450.75 1,171.7K
18:32 1,450.91 1,450.91 1,450.26 1,450.47 613.1K
18:33 1,450.47 1,450.47 1,450.25 1,450.25 42.4K
18:34 1,450.11 1,450.19 1,449.78 1,450.19 1,872.0K
18:35 1,450.19 1,450.19 1,449.64 1,449.64 22,683.7K
18:36 1,447.74 1,447.74 1,445.70 1,445.70 9,742.8K
18:37 1,446.47 1,446.60 1,446.40 1,446.40 2,028.1K
18:38 1,445.87 1,446.79 1,445.87 1,446.79 1,734.0K
18:39 1,445.66 1,446.56 1,445.66 1,446.56 2,567.4K
18:40 1,446.56 1,446.56 1,446.56 1,446.56 427.6K
18:51 1,446.81 1,446.81 1,446.81 1,446.81 859.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available