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 1,441.55 1,441.88 1,441.38 1,441.88 1,590.4K
09:51 1,442.05 1,442.57 1,441.85 1,442.57 5,445.1K
09:52 1,443.44 1,444.82 1,443.44 1,444.00 2,013.2K
09:53 1,444.00 1,444.00 1,443.22 1,443.22 505.8K
09:54 1,442.78 1,443.58 1,442.53 1,443.58 994.9K
09:55 1,444.15 1,444.15 1,443.53 1,443.53 5,964.9K
09:56 1,442.38 1,442.38 1,441.49 1,441.49 2,921.8K
09:57 1,441.36 1,441.60 1,441.36 1,441.60 1,659.9K
09:58 1,441.55 1,441.55 1,440.91 1,440.91 2,307.0K
09:59 1,440.54 1,440.54 1,439.53 1,439.75 1,526.6K
10:00 1,439.67 1,441.49 1,439.67 1,441.49 4,935.9K
10:01 1,441.32 1,441.98 1,441.32 1,441.75 4,270.6K
10:02 1,441.15 1,443.97 1,441.15 1,443.97 1,879.6K
10:03 1,443.61 1,444.02 1,443.20 1,444.02 2,451.9K
10:04 1,444.42 1,444.89 1,444.14 1,444.14 1,478.4K
10:05 1,444.89 1,444.89 1,443.51 1,444.35 2,976.7K
10:06 1,442.80 1,443.02 1,442.55 1,442.77 827.3K
10:07 1,443.29 1,443.29 1,442.25 1,442.25 2,074.3K
10:08 1,442.34 1,442.34 1,439.51 1,440.16 4,313.1K
10:09 1,440.08 1,440.08 1,438.15 1,438.15 2,918.1K
10:10 1,437.99 1,439.18 1,437.99 1,439.18 2,411.4K
10:11 1,439.71 1,439.95 1,439.71 1,439.95 783.6K
10:12 1,439.93 1,442.36 1,439.93 1,441.78 691.5K
10:13 1,441.62 1,441.62 1,439.88 1,439.96 304.4K
10:14 1,439.71 1,439.96 1,439.71 1,439.87 145.8K
10:15 1,440.26 1,440.97 1,440.26 1,440.97 962.3K
10:16 1,440.30 1,440.30 1,439.19 1,439.19 1,514.1K
10:17 1,439.78 1,439.87 1,439.78 1,439.82 820.7K
10:18 1,439.82 1,441.92 1,439.82 1,441.92 517.6K
10:19 1,442.54 1,442.63 1,441.48 1,441.48 1,061.4K
10:20 1,442.97 1,443.05 1,442.62 1,442.86 452.6K
10:21 1,442.45 1,442.97 1,442.45 1,442.97 2,362.7K
10:22 1,442.80 1,443.75 1,442.80 1,443.75 397.2K
10:23 1,443.63 1,445.04 1,443.63 1,445.04 5,032.9K
10:24 1,445.12 1,445.12 1,443.98 1,444.06 1,982.9K
10:25 1,444.06 1,444.15 1,444.06 1,444.07 658.7K
10:26 1,443.99 1,444.40 1,443.91 1,443.91 641.5K
10:27 1,443.91 1,444.30 1,443.62 1,443.62 1,899.8K
10:28 1,443.62 1,443.68 1,442.74 1,442.74 4,399.1K
10:29 1,442.74 1,443.21 1,442.74 1,443.21 595.9K
10:30 1,443.21 1,443.21 1,442.96 1,443.20 11.9K
10:31 1,442.88 1,443.26 1,442.73 1,442.73 60.1K
10:32 1,442.73 1,443.41 1,442.73 1,443.41 118.7K
10:33 1,443.41 1,443.41 1,442.04 1,442.04 613.1K
10:34 1,442.04 1,443.10 1,442.04 1,443.10 1,127.1K
10:35 1,442.83 1,442.91 1,442.83 1,442.83 1,732.0K
10:36 1,442.20 1,442.20 1,441.96 1,442.19 698.0K
10:37 1,442.35 1,442.35 1,442.18 1,442.18 2,113.3K
10:38 1,441.77 1,442.07 1,441.77 1,441.83 145.9K
10:39 1,441.99 1,442.05 1,441.91 1,442.05 1,447.8K
10:40 1,441.97 1,443.86 1,441.97 1,443.86 1,977.7K
10:41 1,444.39 1,444.91 1,444.31 1,444.31 3,177.5K
10:42 1,444.55 1,444.55 1,444.47 1,444.47 1,111.1K
10:43 1,444.47 1,445.30 1,444.47 1,445.30 272.8K
10:44 1,445.52 1,445.72 1,445.42 1,445.72 4,889.2K
10:45 1,445.72 1,445.72 1,445.19 1,445.19 171.6K
10:46 1,445.32 1,445.32 1,445.13 1,445.13 22.0K
10:47 1,444.38 1,444.81 1,444.38 1,444.65 2,977.2K
10:48 1,444.89 1,444.89 1,444.20 1,444.64 1,185.2K
10:49 1,444.64 1,444.88 1,444.64 1,444.80 718.1K
10:50 1,444.83 1,444.83 1,444.25 1,444.25 309.2K
10:51 1,443.31 1,443.47 1,443.20 1,443.20 2,269.7K
10:52 1,443.20 1,443.39 1,442.78 1,442.78 505.1K
10:53 1,442.78 1,443.89 1,442.78 1,443.89 4,844.0K
10:54 1,443.97 1,444.21 1,443.97 1,443.99 299.1K
10:55 1,443.17 1,443.77 1,443.17 1,443.77 149.4K
10:56 1,444.33 1,444.57 1,444.17 1,444.17 185.5K
10:57 1,444.25 1,444.41 1,444.17 1,444.41 196.3K
10:58 1,444.50 1,444.50 1,444.22 1,444.30 130.0K
10:59 1,444.21 1,444.21 1,443.86 1,444.13 124.8K
11:00 1,444.13 1,444.13 1,443.61 1,443.61 1,231.1K
11:01 1,443.33 1,443.83 1,443.33 1,443.83 1,739.0K
11:02 1,444.13 1,444.13 1,443.25 1,443.50 2,407.6K
11:03 1,443.91 1,444.62 1,443.91 1,444.62 255.8K
11:04 1,444.54 1,444.78 1,443.72 1,443.72 477.3K
11:05 1,444.37 1,444.37 1,443.80 1,444.12 1,759.1K
11:06 1,444.50 1,444.50 1,443.81 1,443.81 719.9K
11:07 1,443.07 1,443.10 1,442.88 1,443.10 750.6K
11:08 1,443.01 1,443.18 1,443.01 1,443.10 156.9K
11:09 1,443.15 1,443.23 1,442.38 1,442.38 1,855.0K
11:10 1,442.38 1,442.52 1,441.87 1,441.87 280.3K
11:11 1,441.02 1,441.02 1,439.62 1,439.62 4,050.2K
11:12 1,439.95 1,439.95 1,439.64 1,439.73 2,707.6K
11:13 1,439.31 1,439.69 1,439.31 1,439.69 1,322.9K
11:14 1,440.10 1,440.35 1,440.10 1,440.35 149.0K
11:15 1,438.48 1,438.48 1,438.08 1,438.08 6,667.3K
11:16 1,437.90 1,439.41 1,437.59 1,439.41 4,029.3K
11:17 1,439.22 1,439.47 1,439.22 1,439.47 301.5K
11:18 1,439.05 1,439.13 1,438.64 1,439.13 801.6K
11:19 1,439.00 1,439.03 1,438.61 1,438.61 520.2K
11:20 1,438.53 1,438.59 1,437.32 1,438.59 866.5K
11:21 1,438.31 1,438.37 1,437.96 1,437.96 478.5K
11:22 1,438.12 1,438.98 1,438.12 1,438.98 424.0K
11:23 1,438.80 1,439.91 1,438.80 1,439.83 1,084.4K
11:24 1,439.19 1,439.77 1,439.19 1,439.77 341.3K
11:25 1,439.50 1,439.50 1,438.35 1,438.62 594.3K
11:26 1,437.71 1,437.93 1,437.71 1,437.93 927.2K
11:27 1,438.51 1,441.08 1,438.51 1,441.08 2,660.0K
11:28 1,444.72 1,447.82 1,444.72 1,447.82 13,558.7K
11:29 1,449.24 1,449.64 1,448.61 1,448.61 7,475.6K
11:30 1,448.66 1,448.72 1,447.54 1,447.54 4,566.9K
11:31 1,446.29 1,447.17 1,446.29 1,446.54 1,317.9K
11:32 1,444.98 1,446.46 1,444.98 1,446.03 4,808.4K
11:33 1,446.65 1,447.28 1,446.65 1,447.01 1,506.3K
11:34 1,446.76 1,446.93 1,446.55 1,446.93 2,095.5K
11:35 1,447.37 1,448.03 1,446.91 1,446.91 1,148.9K
11:36 1,446.18 1,446.87 1,446.18 1,446.87 1,495.8K
11:37 1,445.98 1,446.51 1,445.91 1,446.03 1,135.6K
11:38 1,446.49 1,446.80 1,446.49 1,446.67 772.2K
11:39 1,446.63 1,446.89 1,446.63 1,446.89 323.9K
11:40 1,446.89 1,448.10 1,446.89 1,448.10 521.0K
11:41 1,447.68 1,448.48 1,447.68 1,448.35 1,475.7K
11:42 1,449.03 1,450.02 1,449.03 1,450.02 2,952.7K
11:43 1,450.02 1,450.02 1,449.88 1,449.88 323.0K
11:44 1,450.33 1,450.33 1,449.46 1,449.46 1,711.9K
11:45 1,449.38 1,449.38 1,447.17 1,447.17 1,083.9K
11:46 1,447.25 1,447.40 1,447.25 1,447.40 342.7K
11:47 1,447.49 1,447.49 1,447.34 1,447.34 2,852.3K
11:48 1,447.48 1,447.48 1,446.60 1,446.60 304.7K
11:49 1,446.52 1,446.52 1,445.73 1,445.73 1,811.5K
11:50 1,445.61 1,446.17 1,445.61 1,446.17 1,245.5K
11:51 1,446.72 1,446.80 1,446.10 1,446.10 280.2K
11:52 1,445.82 1,445.82 1,445.26 1,445.61 263.7K
11:53 1,446.02 1,446.15 1,445.35 1,445.35 977.4K
11:54 1,453.21 1,453.21 1,449.07 1,449.07 10,924.6K
11:55 1,449.82 1,449.82 1,447.74 1,449.60 378.5K
11:56 1,449.76 1,450.60 1,449.76 1,450.60 822.2K
11:57 1,449.71 1,449.71 1,447.55 1,449.04 282.9K
11:58 1,449.04 1,449.32 1,447.69 1,449.18 169.3K
11:59 1,449.26 1,449.26 1,449.06 1,449.06 323.9K
12:00 1,449.81 1,451.85 1,449.81 1,450.43 598.9K
12:01 1,450.43 1,453.36 1,450.43 1,453.36 940.0K
12:02 1,453.83 1,453.83 1,450.68 1,450.68 521.4K
12:03 1,452.27 1,453.09 1,452.27 1,452.60 315.5K
12:04 1,453.35 1,453.35 1,452.85 1,452.85 276.5K
12:05 1,452.42 1,452.42 1,450.62 1,450.62 195.6K
12:06 1,449.47 1,449.52 1,449.11 1,449.11 400.0K
12:07 1,448.59 1,448.80 1,448.59 1,448.72 501.7K
12:08 1,448.96 1,449.20 1,448.96 1,449.20 483.9K
12:09 1,449.20 1,449.48 1,448.00 1,448.00 132.8K
12:10 1,448.32 1,448.98 1,448.32 1,448.98 1,251.8K
12:11 1,448.79 1,448.79 1,448.65 1,448.65 207.1K
12:12 1,449.45 1,450.09 1,449.45 1,450.09 532.2K
12:13 1,450.77 1,450.85 1,450.77 1,450.85 95.4K
12:14 1,450.53 1,450.85 1,450.53 1,450.85 138.6K
12:15 1,450.85 1,450.85 1,450.47 1,450.83 153.0K
12:16 1,451.41 1,453.37 1,451.32 1,453.04 1,603.0K
12:17 1,453.17 1,454.90 1,453.17 1,454.90 5,142.2K
12:18 1,455.92 1,456.05 1,455.83 1,455.83 1,940.6K
12:19 1,456.38 1,457.64 1,456.38 1,457.59 6,701.3K
12:20 1,458.24 1,458.24 1,457.28 1,457.28 4,238.7K
12:21 1,457.60 1,457.71 1,457.46 1,457.71 6,052.5K
12:22 1,457.85 1,458.33 1,457.52 1,458.33 3,687.7K
12:23 1,458.03 1,458.47 1,458.03 1,458.47 3,689.7K
12:24 1,458.11 1,458.11 1,457.51 1,457.51 2,193.3K
12:25 1,458.04 1,459.61 1,458.04 1,459.61 3,346.1K
12:26 1,459.61 1,460.05 1,459.61 1,459.77 5,063.9K
12:27 1,459.61 1,460.48 1,459.61 1,460.07 7,664.4K
12:28 1,460.23 1,460.23 1,458.32 1,458.43 4,126.6K
12:29 1,458.43 1,458.86 1,458.43 1,458.86 674.0K
12:30 1,459.11 1,459.96 1,459.11 1,459.96 1,505.3K
12:31 1,459.52 1,459.99 1,459.52 1,459.99 905.8K
12:32 1,459.97 1,460.37 1,459.97 1,460.37 2,705.4K
12:33 1,460.37 1,460.37 1,459.73 1,460.37 3,780.6K
12:34 1,460.23 1,460.23 1,459.61 1,459.83 1,469.3K
12:35 1,460.08 1,460.08 1,459.05 1,459.53 5,209.9K
12:36 1,459.53 1,459.53 1,458.85 1,458.85 8,302.8K
12:37 1,458.93 1,458.93 1,457.60 1,457.60 1,888.6K
12:38 1,457.24 1,457.50 1,456.94 1,457.50 5,921.4K
12:39 1,457.48 1,457.91 1,457.48 1,457.60 1,565.4K
12:40 1,456.97 1,457.03 1,456.89 1,457.03 170.3K
12:41 1,455.21 1,455.21 1,454.21 1,454.21 448.5K
12:42 1,454.21 1,454.21 1,454.05 1,454.14 208.4K
12:43 1,454.14 1,454.60 1,454.08 1,454.58 264.8K
12:44 1,454.58 1,454.58 1,454.50 1,454.58 48.8K
12:45 1,454.58 1,454.58 1,453.90 1,453.90 474.7K
12:46 1,454.30 1,454.66 1,454.22 1,454.66 56.0K
12:47 1,454.96 1,456.59 1,454.96 1,456.59 1,333.0K
12:48 1,455.88 1,456.83 1,455.88 1,456.83 1,049.7K
12:49 1,456.09 1,456.25 1,456.09 1,456.25 654.0K
12:50 1,456.39 1,456.61 1,456.39 1,456.61 393.1K
12:51 1,456.69 1,457.35 1,456.69 1,457.35 9,184.4K
12:52 1,457.35 1,457.35 1,456.90 1,456.90 74.7K
12:53 1,456.90 1,456.90 1,456.41 1,456.41 1,328.3K
12:54 1,456.08 1,456.08 1,455.59 1,455.59 1,018.6K
12:55 1,456.08 1,458.10 1,456.08 1,458.10 2,070.8K
12:56 1,457.78 1,458.40 1,457.78 1,458.40 1,755.2K
12:57 1,458.62 1,458.70 1,458.56 1,458.56 95.7K
12:58 1,458.84 1,458.84 1,458.42 1,458.42 566.8K
12:59 1,457.86 1,458.00 1,457.39 1,457.63 1,061.2K
13:00 1,456.15 1,458.27 1,456.15 1,458.27 5,758.7K
13:01 1,458.13 1,458.68 1,458.13 1,458.68 1,071.7K
13:02 1,459.00 1,459.00 1,458.62 1,458.71 987.5K
13:03 1,458.53 1,458.53 1,458.53 1,458.53 123.3K
13:04 1,458.53 1,458.67 1,458.53 1,458.67 88.3K
13:05 1,458.19 1,458.76 1,458.19 1,458.65 1,561.2K
13:06 1,459.23 1,459.40 1,459.23 1,459.40 842.0K
13:07 1,459.40 1,459.48 1,459.34 1,459.48 144.2K
13:08 1,459.34 1,460.23 1,459.34 1,460.23 1,212.5K
13:09 1,460.23 1,460.23 1,459.90 1,459.97 2,647.8K
13:10 1,459.81 1,460.05 1,459.81 1,460.05 271.2K
13:11 1,459.97 1,460.60 1,459.97 1,460.60 3,000.2K
13:12 1,460.60 1,463.28 1,460.60 1,462.57 37,403.4K
13:13 1,461.81 1,462.73 1,461.38 1,461.38 11,060.4K
13:14 1,461.47 1,461.91 1,461.47 1,461.91 2,660.1K
13:15 1,462.99 1,463.14 1,462.76 1,462.76 10,916.6K
13:16 1,462.73 1,463.01 1,462.73 1,462.76 5,187.8K
13:17 1,462.92 1,463.33 1,462.92 1,463.00 4,732.3K
13:18 1,463.08 1,463.08 1,462.43 1,462.63 9,208.6K
13:19 1,462.79 1,463.00 1,462.68 1,463.00 1,790.1K
13:20 1,462.86 1,469.91 1,462.86 1,469.42 56,485.4K
13:21 1,469.89 1,469.89 1,468.51 1,468.51 23,147.6K
13:22 1,468.32 1,468.61 1,468.32 1,468.61 13,227.1K
13:23 1,468.43 1,468.43 1,466.91 1,467.95 13,813.8K
13:24 1,467.79 1,467.79 1,466.82 1,466.98 6,281.7K
13:25 1,467.03 1,467.03 1,466.39 1,466.39 5,782.0K
13:26 1,466.88 1,466.97 1,466.43 1,466.97 4,079.1K
13:27 1,466.97 1,467.43 1,466.97 1,467.43 8,372.9K
13:28 1,467.76 1,467.76 1,467.23 1,467.23 3,912.8K
13:29 1,467.23 1,467.23 1,466.62 1,466.62 1,465.4K
13:30 1,466.47 1,466.88 1,466.40 1,466.46 2,126.2K
13:31 1,466.22 1,466.22 1,465.74 1,465.98 6,507.0K
13:32 1,466.01 1,466.01 1,465.26 1,465.51 3,852.5K
13:33 1,465.43 1,466.69 1,465.43 1,466.69 4,059.7K
13:34 1,466.91 1,467.00 1,466.45 1,466.45 3,032.7K
13:35 1,466.74 1,466.99 1,466.74 1,466.99 7,506.0K
13:36 1,466.99 1,466.99 1,466.57 1,466.57 2,109.4K
13:37 1,466.42 1,466.92 1,466.42 1,466.84 9,650.1K
13:38 1,466.83 1,466.97 1,466.83 1,466.97 1,751.6K
13:39 1,467.06 1,467.06 1,466.33 1,466.33 11,607.8K
13:40 1,466.17 1,466.89 1,466.17 1,466.19 13,447.0K
13:41 1,465.77 1,466.13 1,465.72 1,465.72 6,524.6K
13:42 1,465.55 1,465.86 1,465.55 1,465.64 6,724.5K
13:43 1,465.72 1,467.18 1,465.72 1,467.01 2,563.6K
13:44 1,467.01 1,467.61 1,467.01 1,467.61 1,484.6K
13:45 1,467.37 1,467.45 1,467.36 1,467.36 1,876.6K
13:46 1,467.09 1,467.25 1,467.01 1,467.25 1,029.8K
13:47 1,467.25 1,468.12 1,467.25 1,467.77 3,390.4K
13:48 1,468.02 1,468.28 1,467.83 1,468.20 1,010.9K
13:49 1,467.60 1,468.85 1,467.60 1,468.85 2,774.4K
13:50 1,468.94 1,469.77 1,468.94 1,469.77 6,182.7K
13:51 1,470.16 1,470.78 1,469.68 1,469.68 2,377.3K
13:52 1,470.84 1,471.08 1,470.30 1,470.30 2,437.6K
13:53 1,470.89 1,470.89 1,470.06 1,470.06 2,288.2K
13:54 1,470.26 1,470.86 1,469.51 1,469.51 3,107.6K
13:55 1,468.51 1,469.27 1,468.51 1,468.98 3,562.3K
13:56 1,470.12 1,470.12 1,469.82 1,469.91 1,828.7K
13:57 1,469.91 1,469.91 1,469.74 1,469.74 552.2K
13:58 1,469.61 1,469.61 1,468.74 1,468.90 6,597.4K
13:59 1,468.90 1,469.33 1,468.68 1,469.33 1,149.3K
14:00 1,469.01 1,469.55 1,468.60 1,468.60 1,279.8K
14:01 1,468.94 1,469.65 1,468.94 1,469.65 1,596.2K
14:02 1,469.36 1,469.52 1,468.68 1,468.68 3,128.5K
14:03 1,468.28 1,468.52 1,468.28 1,468.50 2,249.9K
14:04 1,468.42 1,468.45 1,468.42 1,468.45 1,546.4K
14:05 1,468.75 1,469.18 1,468.53 1,469.18 1,386.5K
14:06 1,469.10 1,469.82 1,468.92 1,469.82 741.9K
14:07 1,469.96 1,470.65 1,469.96 1,470.25 2,344.4K
14:08 1,470.25 1,470.25 1,469.84 1,470.11 287.7K
14:09 1,470.28 1,470.93 1,470.28 1,470.57 1,654.0K
14:10 1,470.57 1,471.15 1,470.41 1,470.41 2,490.5K
14:11 1,470.49 1,470.49 1,470.08 1,470.08 2,844.0K
14:12 1,470.66 1,470.66 1,470.08 1,470.25 1,101.8K
14:13 1,470.08 1,470.08 1,469.44 1,469.44 3,101.8K
14:14 1,469.28 1,469.28 1,469.03 1,469.19 4,504.0K
14:15 1,469.03 1,469.52 1,469.03 1,469.19 620.2K
14:16 1,469.28 1,469.28 1,469.19 1,469.19 1,139.8K
14:17 1,469.17 1,469.41 1,468.94 1,469.41 527.0K
14:18 1,469.33 1,469.33 1,468.53 1,468.95 3,767.8K
14:19 1,468.53 1,468.59 1,468.18 1,468.18 1,722.7K
14:20 1,467.72 1,468.04 1,467.72 1,468.04 1,603.3K
14:21 1,468.13 1,468.13 1,468.05 1,468.05 309.3K
14:22 1,468.05 1,468.13 1,468.05 1,468.13 343.2K
14:23 1,468.21 1,468.58 1,468.13 1,468.58 1,256.4K
14:24 1,468.74 1,468.82 1,468.67 1,468.67 621.2K
14:25 1,468.58 1,468.59 1,468.50 1,468.50 324.4K
14:26 1,468.50 1,468.58 1,468.50 1,468.58 1,489.0K
14:27 1,468.74 1,469.19 1,468.67 1,469.19 3,408.0K
14:28 1,469.08 1,469.46 1,469.08 1,469.46 1,523.1K
14:29 1,469.46 1,469.51 1,469.24 1,469.24 1,388.5K
14:30 1,469.24 1,469.38 1,469.24 1,469.38 101.9K
14:31 1,469.68 1,470.73 1,469.68 1,470.73 3,431.2K
14:32 1,470.73 1,470.83 1,470.35 1,470.35 111.1K
14:33 1,470.10 1,471.43 1,470.10 1,471.43 1,123.6K
14:34 1,471.57 1,471.92 1,471.43 1,471.48 3,655.6K
14:35 1,471.67 1,471.67 1,471.07 1,471.07 5,906.1K
14:36 1,471.21 1,471.21 1,470.33 1,470.57 5,424.3K
14:37 1,470.71 1,470.85 1,470.71 1,470.85 1,259.2K
14:38 1,470.99 1,471.14 1,470.99 1,471.00 212.6K
14:39 1,471.24 1,471.24 1,471.07 1,471.24 596.2K
14:40 1,470.94 1,470.94 1,470.80 1,470.80 748.2K
14:41 1,470.72 1,470.95 1,470.72 1,470.95 1,087.5K
14:42 1,471.02 1,471.02 1,470.83 1,470.88 330.3K
14:43 1,471.15 1,471.37 1,470.99 1,471.37 896.1K
14:44 1,472.09 1,472.44 1,472.09 1,472.44 4,714.3K
14:45 1,472.69 1,473.22 1,472.69 1,473.22 9,691.0K
14:46 1,473.08 1,473.08 1,472.88 1,472.88 2,345.3K
14:47 1,472.86 1,473.24 1,472.86 1,473.02 266.8K
14:48 1,473.00 1,473.00 1,472.57 1,472.86 370.2K
14:49 1,472.15 1,472.15 1,471.49 1,471.49 871.9K
14:50 1,471.49 1,471.88 1,471.49 1,471.68 444.7K
14:51 1,471.68 1,471.94 1,471.66 1,471.66 132.4K
14:52 1,471.53 1,471.93 1,471.53 1,471.93 1,839.2K
14:53 1,471.93 1,472.56 1,471.93 1,472.56 1,085.2K
14:54 1,472.97 1,473.33 1,472.97 1,473.16 3,955.0K
14:55 1,473.07 1,474.67 1,473.07 1,474.67 7,037.6K
14:56 1,474.53 1,474.53 1,473.04 1,473.04 1,646.2K
14:57 1,473.04 1,473.94 1,472.65 1,473.94 193.4K
14:58 1,473.94 1,473.94 1,473.53 1,473.53 827.7K
14:59 1,473.67 1,473.67 1,473.26 1,473.40 3,115.6K
15:00 1,473.48 1,474.03 1,473.20 1,473.20 2,503.0K
15:01 1,472.98 1,472.98 1,470.85 1,470.85 3,450.7K
15:02 1,470.57 1,470.57 1,469.54 1,469.54 4,496.1K
15:03 1,469.29 1,469.81 1,469.29 1,469.81 1,246.4K
15:04 1,469.70 1,469.98 1,469.70 1,469.98 124.9K
15:05 1,469.98 1,469.98 1,469.70 1,469.70 465.1K
15:06 1,469.98 1,469.98 1,469.98 1,469.98 35.4K
15:07 1,469.98 1,470.81 1,469.98 1,470.81 211.9K
15:08 1,470.99 1,471.38 1,470.99 1,471.27 4,174.4K
15:09 1,471.27 1,471.27 1,470.99 1,471.08 3,076.9K
15:10 1,471.08 1,471.08 1,469.97 1,469.97 2,023.5K
15:11 1,470.58 1,470.58 1,470.20 1,470.28 2,214.6K
15:12 1,470.28 1,470.45 1,470.28 1,470.28 383.4K
15:13 1,470.28 1,470.33 1,470.20 1,470.33 304.7K
15:14 1,470.56 1,471.83 1,470.42 1,471.67 1,350.2K
15:15 1,471.75 1,472.12 1,471.75 1,472.12 1,588.2K
15:16 1,471.95 1,471.95 1,471.70 1,471.70 488.6K
15:17 1,470.85 1,470.85 1,469.95 1,469.95 2,068.6K
15:18 1,470.33 1,470.59 1,470.17 1,470.59 820.1K
15:19 1,470.82 1,470.82 1,470.37 1,470.45 446.6K
15:20 1,470.26 1,470.45 1,469.42 1,470.09 1,986.7K
15:21 1,469.85 1,470.26 1,469.67 1,470.26 550.4K
15:22 1,470.45 1,470.67 1,470.45 1,470.45 790.7K
15:23 1,470.28 1,470.75 1,470.28 1,470.75 1,174.4K
15:24 1,470.75 1,470.75 1,470.45 1,470.45 312.3K
15:25 1,470.48 1,471.16 1,470.48 1,471.16 269.1K
15:26 1,471.16 1,471.58 1,471.16 1,471.58 1,365.7K
15:27 1,472.13 1,473.18 1,472.13 1,473.18 2,234.0K
15:28 1,473.34 1,473.87 1,473.21 1,473.37 916.7K
15:29 1,473.94 1,473.94 1,473.53 1,473.53 202.8K
15:30 1,473.15 1,473.58 1,473.03 1,473.58 791.7K
15:31 1,473.64 1,474.74 1,473.64 1,474.74 2,530.9K
15:32 1,474.69 1,474.69 1,474.36 1,474.60 2,056.5K
15:33 1,474.94 1,474.94 1,474.25 1,474.52 2,554.6K
15:34 1,474.27 1,474.31 1,474.01 1,474.01 574.8K
15:35 1,474.25 1,474.50 1,472.83 1,472.83 125.9K
15:36 1,472.41 1,472.67 1,472.25 1,472.67 1,105.9K
15:37 1,472.51 1,472.51 1,472.34 1,472.47 1,880.6K
15:38 1,472.47 1,472.80 1,472.47 1,472.80 1,146.3K
15:39 1,472.99 1,473.55 1,472.99 1,473.47 1,146.9K
15:40 1,473.44 1,473.52 1,473.44 1,473.52 2,301.1K
15:41 1,473.39 1,473.39 1,473.05 1,473.05 2,804.3K
15:42 1,473.05 1,473.05 1,473.05 1,473.05 726.3K
15:43 1,473.05 1,473.05 1,472.81 1,472.97 88.5K
15:44 1,472.81 1,472.81 1,472.58 1,472.65 2,451.4K
15:45 1,472.56 1,472.56 1,471.74 1,471.74 2,982.4K
15:46 1,472.23 1,472.23 1,472.15 1,472.15 2,122.5K
15:47 1,471.65 1,472.45 1,471.65 1,472.31 1,256.7K
15:48 1,472.31 1,472.50 1,472.23 1,472.34 359.0K
15:49 1,472.18 1,472.77 1,472.18 1,472.77 1,503.8K
15:50 1,473.14 1,473.19 1,473.05 1,473.14 783.6K
15:51 1,473.06 1,473.36 1,472.92 1,473.36 641.3K
15:52 1,473.27 1,473.49 1,473.11 1,473.49 1,539.1K
15:53 1,473.71 1,473.96 1,473.66 1,473.66 3,706.7K
15:54 1,473.57 1,473.82 1,473.49 1,473.49 914.6K
15:55 1,473.65 1,474.04 1,473.65 1,474.04 1,523.1K
15:56 1,474.28 1,475.08 1,474.28 1,475.08 8,335.0K
15:57 1,475.08 1,475.08 1,474.56 1,474.56 910.9K
15:58 1,473.84 1,474.48 1,473.84 1,474.30 1,148.7K
15:59 1,474.04 1,474.45 1,473.89 1,474.34 1,823.0K
16:00 1,474.26 1,474.26 1,473.53 1,473.53 1,203.4K
16:01 1,473.26 1,473.64 1,473.26 1,473.64 1,433.8K
16:02 1,473.17 1,473.39 1,472.93 1,472.93 355.9K
16:03 1,472.93 1,473.01 1,472.08 1,472.08 672.7K
16:04 1,471.88 1,472.11 1,471.24 1,471.24 1,820.7K
16:05 1,471.52 1,471.76 1,471.52 1,471.76 393.1K
16:06 1,470.63 1,471.15 1,470.63 1,470.98 3,091.9K
16:07 1,470.25 1,470.72 1,470.25 1,470.72 4,213.0K
16:08 1,471.06 1,471.36 1,471.06 1,471.28 2,175.9K
16:09 1,471.37 1,471.37 1,470.76 1,471.03 1,691.8K
16:10 1,470.94 1,471.79 1,470.94 1,471.79 1,133.9K
16:11 1,471.71 1,472.75 1,471.71 1,472.07 688.7K
16:12 1,472.43 1,472.43 1,472.35 1,472.43 551.9K
16:13 1,472.57 1,473.14 1,472.57 1,473.14 442.3K
16:14 1,473.14 1,473.14 1,472.90 1,472.90 110.8K
16:15 1,472.90 1,473.15 1,472.74 1,472.74 1,105.5K
16:16 1,472.74 1,472.74 1,472.14 1,472.16 1,239.4K
16:17 1,472.00 1,472.16 1,472.00 1,472.16 292.5K
16:18 1,472.32 1,472.46 1,472.14 1,472.24 1,112.4K
16:19 1,472.24 1,472.88 1,472.08 1,472.88 2,867.3K
16:20 1,473.43 1,473.43 1,473.35 1,473.35 549.8K
16:21 1,473.24 1,473.85 1,473.24 1,473.85 5,640.5K
16:22 1,473.93 1,474.39 1,473.93 1,474.39 675.9K
16:23 1,474.09 1,474.39 1,474.09 1,474.39 162.5K
16:24 1,474.01 1,474.15 1,474.01 1,474.06 1,349.2K
16:25 1,474.06 1,474.17 1,474.06 1,474.17 237.0K
16:26 1,474.17 1,474.31 1,473.87 1,474.01 1,641.9K
16:27 1,473.87 1,473.87 1,473.23 1,473.37 2,464.8K
16:28 1,473.53 1,473.53 1,473.46 1,473.46 458.1K
16:29 1,474.03 1,478.06 1,474.03 1,477.88 30,921.2K
16:30 1,478.99 1,480.05 1,478.99 1,480.05 7,033.4K
16:31 1,480.25 1,480.57 1,480.23 1,480.57 4,424.8K
16:32 1,479.84 1,480.56 1,479.84 1,480.56 2,752.0K
16:33 1,478.87 1,479.50 1,478.62 1,479.37 10,447.7K
16:34 1,479.70 1,480.27 1,479.70 1,480.27 2,453.5K
16:35 1,480.05 1,480.05 1,479.63 1,479.63 6,264.8K
16:36 1,479.33 1,479.33 1,479.08 1,479.08 6,368.2K
16:37 1,478.76 1,478.76 1,478.02 1,478.06 3,367.7K
16:38 1,477.86 1,478.14 1,477.06 1,477.37 3,571.3K
16:39 1,477.38 1,477.69 1,477.32 1,477.69 879.0K
16:40 1,477.05 1,478.05 1,477.05 1,477.94 11,292.2K
16:41 1,478.29 1,478.29 1,477.96 1,477.96 1,000.4K
16:42 1,477.96 1,478.55 1,477.69 1,478.55 799.8K
16:43 1,478.83 1,478.83 1,477.31 1,477.31 642.8K
16:44 1,477.54 1,477.54 1,476.47 1,476.47 2,827.3K
16:45 1,475.65 1,476.25 1,475.65 1,475.81 1,808.6K
16:46 1,475.97 1,476.70 1,475.97 1,476.68 1,003.8K
16:47 1,476.96 1,477.04 1,476.55 1,477.04 1,114.3K
16:48 1,477.12 1,477.12 1,476.47 1,477.11 411.9K
16:49 1,477.02 1,477.35 1,477.02 1,477.34 126.0K
16:50 1,477.34 1,477.34 1,477.19 1,477.19 831.2K
16:51 1,477.33 1,478.02 1,477.33 1,478.02 12,694.1K
16:52 1,478.18 1,478.68 1,478.18 1,478.68 273.9K
16:53 1,479.25 1,479.56 1,479.25 1,479.56 2,755.8K
16:54 1,479.32 1,479.32 1,477.91 1,477.91 862.4K
16:55 1,478.41 1,478.41 1,477.44 1,477.44 3,705.0K
16:56 1,477.55 1,477.55 1,477.27 1,477.37 247.9K
16:57 1,477.37 1,477.37 1,477.29 1,477.37 347.8K
16:58 1,477.97 1,478.74 1,477.97 1,478.44 3,517.5K
16:59 1,478.42 1,480.74 1,478.37 1,480.74 2,783.7K
17:00 1,480.32 1,480.32 1,478.68 1,478.68 4,433.9K
17:01 1,478.57 1,479.06 1,478.57 1,478.97 3,530.7K
17:02 1,478.77 1,478.81 1,478.31 1,478.81 2,027.5K
17:03 1,479.32 1,479.62 1,478.94 1,478.94 1,802.1K
17:04 1,479.35 1,479.35 1,477.70 1,477.70 6,379.7K
17:05 1,477.37 1,477.78 1,477.37 1,477.51 4,492.5K
17:06 1,477.30 1,478.29 1,477.30 1,478.03 1,716.4K
17:07 1,477.32 1,477.32 1,477.10 1,477.16 1,496.4K
17:08 1,477.03 1,477.16 1,476.86 1,477.16 9,719.9K
17:09 1,477.16 1,477.36 1,477.15 1,477.36 2,675.2K
17:10 1,477.42 1,477.83 1,477.34 1,477.83 1,014.1K
17:11 1,477.50 1,477.83 1,477.47 1,477.47 1,921.7K
17:12 1,477.36 1,477.81 1,477.36 1,477.81 1,271.6K
17:13 1,477.53 1,478.05 1,477.53 1,478.05 157.9K
17:14 1,477.71 1,477.71 1,477.27 1,477.53 268.0K
17:15 1,477.53 1,477.83 1,477.53 1,477.83 135.8K
17:16 1,478.11 1,478.22 1,478.03 1,478.22 1,099.9K
17:17 1,478.22 1,478.22 1,477.95 1,478.00 763.6K
17:18 1,477.92 1,477.92 1,477.67 1,477.67 298.2K
17:19 1,478.13 1,478.13 1,477.39 1,477.53 3,844.9K
17:20 1,477.79 1,478.27 1,477.48 1,478.03 2,602.6K
17:21 1,477.97 1,478.30 1,477.97 1,478.30 1,007.8K
17:22 1,478.25 1,479.18 1,478.25 1,479.18 2,475.5K
17:23 1,478.99 1,479.08 1,478.91 1,479.08 954.4K
17:24 1,479.08 1,479.41 1,479.08 1,479.41 487.2K
17:25 1,479.47 1,479.77 1,479.47 1,479.64 1,371.6K
17:26 1,479.64 1,479.64 1,479.10 1,479.24 256.7K
17:27 1,479.26 1,479.91 1,479.26 1,479.35 1,394.8K
17:28 1,479.08 1,479.46 1,479.08 1,479.46 397.3K
17:29 1,479.46 1,479.50 1,479.23 1,479.23 95.7K
17:30 1,479.12 1,479.20 1,478.76 1,479.20 297.4K
17:31 1,479.34 1,479.34 1,478.98 1,479.23 292.9K
17:32 1,479.23 1,479.41 1,478.98 1,478.98 319.4K
17:33 1,478.87 1,479.11 1,478.87 1,479.11 577.7K
17:34 1,479.14 1,479.14 1,479.01 1,479.09 181.8K
17:35 1,479.01 1,480.14 1,479.01 1,480.14 3,546.1K
17:36 1,480.28 1,480.97 1,480.28 1,480.97 4,391.8K
17:37 1,481.54 1,481.54 1,480.96 1,481.23 1,769.9K
17:38 1,481.15 1,481.47 1,481.15 1,481.16 1,506.8K
17:39 1,481.00 1,481.40 1,481.00 1,481.31 1,622.3K
17:40 1,481.61 1,482.57 1,481.47 1,481.47 9,637.9K
17:41 1,482.04 1,482.12 1,481.90 1,481.98 1,943.6K
17:42 1,481.81 1,482.42 1,481.81 1,482.03 1,752.5K
17:43 1,482.01 1,482.58 1,481.93 1,482.58 2,749.1K
17:44 1,482.33 1,482.57 1,481.73 1,482.06 4,762.1K
17:45 1,482.51 1,482.64 1,482.27 1,482.27 6,246.1K
17:46 1,481.91 1,484.00 1,481.91 1,484.00 6,580.6K
17:47 1,484.14 1,484.56 1,484.14 1,484.22 7,615.5K
17:48 1,484.49 1,484.49 1,483.56 1,483.56 1,464.6K
17:49 1,483.72 1,483.72 1,483.63 1,483.72 2,560.8K
17:50 1,483.66 1,484.53 1,483.63 1,483.82 4,610.3K
17:51 1,483.60 1,483.66 1,482.57 1,483.66 11,987.4K
17:52 1,483.31 1,484.05 1,483.31 1,483.96 12,427.9K
17:53 1,484.52 1,484.96 1,484.45 1,484.72 4,373.7K
17:54 1,484.34 1,484.50 1,484.34 1,484.48 2,965.4K
17:55 1,484.70 1,484.88 1,484.41 1,484.41 5,505.6K
17:56 1,485.07 1,485.07 1,483.91 1,483.91 1,866.7K
17:57 1,484.53 1,484.77 1,484.42 1,484.60 4,647.0K
17:58 1,484.17 1,484.55 1,484.17 1,484.55 1,980.3K
17:59 1,484.55 1,485.28 1,484.55 1,485.28 7,376.3K
18:00 1,485.52 1,486.38 1,485.52 1,486.05 2,464.4K
18:01 1,485.91 1,486.45 1,485.70 1,486.20 1,662.1K
18:02 1,485.22 1,486.05 1,485.22 1,485.78 1,974.5K
18:03 1,485.65 1,486.13 1,485.65 1,486.05 1,482.4K
18:04 1,485.65 1,486.05 1,485.65 1,486.05 8,909.1K
18:05 1,485.96 1,487.17 1,485.96 1,487.17 8,153.7K
18:06 1,485.47 1,485.77 1,484.22 1,484.41 2,797.4K
18:07 1,484.91 1,484.91 1,483.38 1,483.38 9,852.2K
18:08 1,483.16 1,484.53 1,483.15 1,484.53 2,068.3K
18:09 1,485.11 1,485.11 1,484.55 1,484.55 3,819.7K
18:10 1,484.13 1,485.01 1,483.91 1,483.91 3,418.0K
18:11 1,483.56 1,483.56 1,482.40 1,482.93 8,227.9K
18:12 1,482.31 1,482.31 1,480.30 1,480.30 5,972.8K
18:13 1,480.76 1,480.77 1,479.50 1,479.50 4,191.9K
18:14 1,479.05 1,480.31 1,479.05 1,479.79 3,535.0K
18:15 1,480.04 1,481.57 1,480.04 1,481.57 3,141.8K
18:16 1,481.57 1,481.57 1,481.40 1,481.40 2,174.5K
18:17 1,479.61 1,480.34 1,479.61 1,480.34 8,328.4K
18:18 1,480.98 1,480.98 1,479.98 1,479.99 1,817.5K
18:19 1,483.80 1,485.99 1,483.80 1,484.47 78,292.9K
18:20 1,483.88 1,483.88 1,482.71 1,482.71 10,076.2K
18:21 1,482.45 1,484.23 1,482.45 1,483.99 3,465.1K
18:22 1,483.33 1,483.33 1,482.72 1,482.72 6,484.7K
18:23 1,483.06 1,483.06 1,482.56 1,482.78 2,332.5K
18:24 1,482.92 1,482.92 1,482.23 1,482.23 1,717.6K
18:25 1,482.39 1,482.77 1,482.16 1,482.16 8,667.1K
18:26 1,481.99 1,481.99 1,481.17 1,481.17 10,160.4K
18:27 1,481.12 1,482.75 1,481.06 1,482.75 2,388.7K
18:28 1,482.70 1,482.70 1,482.21 1,482.21 7,911.1K
18:29 1,481.87 1,482.83 1,481.87 1,482.69 2,467.5K
18:30 1,482.69 1,484.09 1,482.69 1,482.71 3,109.4K
18:31 1,482.68 1,482.76 1,482.46 1,482.76 1,384.6K
18:32 1,482.11 1,482.35 1,482.03 1,482.19 948.4K
18:33 1,482.35 1,482.35 1,481.50 1,481.50 632.8K
18:34 1,482.25 1,482.25 1,481.73 1,481.98 992.3K
18:35 1,481.32 1,481.65 1,481.32 1,481.49 985.2K
18:36 1,481.32 1,481.32 1,480.34 1,480.76 5,564.7K
18:37 1,480.68 1,480.76 1,480.51 1,480.51 660.1K
18:38 1,480.59 1,480.59 1,480.16 1,480.30 2,658.3K
18:39 1,479.55 1,479.94 1,479.25 1,479.94 4,449.3K
18:40 1,479.80 1,479.80 1,479.80 1,479.80 261.3K
18:51 1,481.89 1,481.89 1,481.89 1,481.89 3,936.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available