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 1,473.97 1,473.99 1,473.97 1,473.99 972.6K
09:51 1,473.51 1,473.51 1,472.83 1,472.83 282.6K
09:52 1,472.83 1,473.41 1,472.61 1,473.41 150.5K
09:53 1,473.00 1,473.76 1,473.00 1,473.76 152.6K
09:54 1,473.25 1,473.53 1,473.03 1,473.03 348.4K
09:55 1,473.71 1,473.71 1,472.54 1,472.94 228.6K
09:56 1,472.94 1,473.34 1,472.94 1,473.34 38.0K
09:57 1,473.40 1,473.78 1,473.40 1,473.64 390.5K
09:58 1,473.64 1,474.78 1,473.64 1,474.78 1,116.3K
09:59 1,474.78 1,475.64 1,474.78 1,475.23 894.9K
10:00 1,474.95 1,474.95 1,470.61 1,470.61 1,729.3K
10:01 1,472.02 1,472.04 1,471.60 1,471.76 2,271.8K
10:02 1,471.41 1,471.47 1,471.19 1,471.19 727.8K
10:03 1,471.30 1,471.30 1,470.50 1,471.30 1,528.9K
10:04 1,470.91 1,470.91 1,468.07 1,468.07 5,183.2K
10:05 1,469.00 1,469.00 1,466.22 1,466.22 1,842.4K
10:06 1,464.88 1,464.88 1,464.27 1,464.57 3,297.1K
10:07 1,465.29 1,466.82 1,464.95 1,466.82 1,819.5K
10:08 1,466.58 1,466.58 1,465.63 1,465.63 552.0K
10:09 1,465.13 1,465.13 1,464.75 1,464.85 1,460.8K
10:10 1,464.65 1,464.65 1,464.32 1,464.32 1,500.9K
10:11 1,464.41 1,465.84 1,464.41 1,465.84 1,838.2K
10:12 1,465.10 1,465.10 1,464.60 1,464.77 1,156.8K
10:13 1,464.93 1,464.93 1,464.39 1,464.39 297.1K
10:14 1,464.24 1,464.92 1,464.24 1,464.92 2,833.3K
10:15 1,464.24 1,464.24 1,462.26 1,462.26 7,648.8K
10:16 1,462.26 1,462.65 1,462.20 1,462.65 3,576.8K
10:17 1,462.99 1,462.99 1,462.05 1,462.79 1,182.2K
10:18 1,463.34 1,464.56 1,463.34 1,464.56 4,979.1K
10:19 1,464.73 1,464.73 1,464.33 1,464.33 1,152.7K
10:20 1,463.86 1,464.41 1,463.86 1,464.41 1,050.3K
10:21 1,464.02 1,464.73 1,464.02 1,464.65 849.1K
10:22 1,464.49 1,464.81 1,464.49 1,464.81 915.7K
10:23 1,464.89 1,464.89 1,464.05 1,464.54 2,268.7K
10:24 1,464.62 1,464.78 1,464.62 1,464.78 306.5K
10:25 1,464.94 1,464.94 1,464.34 1,464.34 366.6K
10:26 1,464.70 1,464.93 1,464.34 1,464.93 1,307.7K
10:27 1,464.85 1,465.86 1,464.85 1,465.86 744.1K
10:28 1,465.86 1,466.28 1,465.14 1,465.38 284.8K
10:29 1,464.97 1,464.98 1,464.92 1,464.92 1,463.0K
10:30 1,465.00 1,465.09 1,464.87 1,464.95 740.2K
10:31 1,466.23 1,466.23 1,465.49 1,465.49 511.6K
10:32 1,465.77 1,466.12 1,465.09 1,466.12 335.7K
10:33 1,466.37 1,466.42 1,466.28 1,466.42 727.4K
10:34 1,466.58 1,466.58 1,465.41 1,466.17 851.6K
10:35 1,466.57 1,467.65 1,466.57 1,467.65 2,057.3K
10:36 1,467.99 1,468.42 1,467.99 1,468.29 853.0K
10:37 1,468.42 1,468.42 1,468.42 1,468.42 2,537.2K
10:38 1,468.34 1,468.34 1,467.72 1,467.78 1,364.2K
10:39 1,467.62 1,467.62 1,467.31 1,467.31 5,492.0K
10:40 1,467.15 1,467.15 1,466.74 1,466.75 885.0K
10:41 1,466.07 1,466.56 1,466.07 1,466.56 532.0K
10:42 1,466.35 1,466.98 1,466.10 1,466.98 354.8K
10:43 1,466.32 1,466.69 1,466.32 1,466.50 420.8K
10:44 1,466.50 1,466.78 1,465.84 1,465.84 280.9K
10:45 1,466.00 1,466.52 1,466.00 1,466.04 201.4K
10:46 1,466.02 1,466.70 1,466.02 1,466.62 403.9K
10:47 1,466.62 1,466.87 1,466.46 1,466.87 886.9K
10:48 1,466.55 1,466.55 1,466.16 1,466.30 242.2K
10:49 1,466.38 1,466.38 1,466.21 1,466.21 129.0K
10:50 1,464.87 1,464.89 1,463.73 1,463.73 2,784.5K
10:51 1,463.97 1,464.61 1,463.73 1,464.61 365.1K
10:52 1,464.41 1,465.31 1,464.24 1,465.31 461.8K
10:53 1,465.31 1,465.31 1,464.85 1,464.85 220.4K
10:54 1,465.23 1,465.67 1,464.95 1,464.95 606.2K
10:55 1,464.95 1,464.95 1,464.71 1,464.88 20.2K
10:56 1,464.61 1,464.61 1,464.17 1,464.31 5,812.8K
10:57 1,464.75 1,465.23 1,464.75 1,465.23 2,530.4K
10:58 1,465.39 1,465.89 1,465.39 1,465.72 5,547.0K
10:59 1,467.96 1,467.96 1,467.47 1,467.47 1,076.7K
11:00 1,468.16 1,468.16 1,467.10 1,467.10 452.3K
11:01 1,467.64 1,467.78 1,467.08 1,467.08 360.4K
11:02 1,467.08 1,467.08 1,466.94 1,466.94 90.0K
11:03 1,466.69 1,466.69 1,466.46 1,466.46 90.6K
11:04 1,466.46 1,466.80 1,466.46 1,466.78 213.6K
11:05 1,466.90 1,466.90 1,466.42 1,466.57 1,724.0K
11:06 1,466.43 1,466.73 1,466.43 1,466.65 97.8K
11:07 1,466.53 1,466.53 1,466.23 1,466.31 668.8K
11:08 1,466.31 1,466.59 1,466.15 1,466.25 282.3K
11:09 1,466.52 1,466.52 1,465.87 1,465.89 910.8K
11:10 1,466.13 1,466.13 1,465.75 1,465.75 180.1K
11:11 1,466.27 1,466.27 1,463.75 1,463.75 42.2K
11:12 1,463.89 1,463.89 1,463.89 1,463.89 33.8K
11:13 1,465.16 1,465.24 1,465.16 1,465.24 214.7K
11:14 1,465.24 1,465.24 1,464.78 1,464.78 927.3K
11:15 1,464.78 1,465.21 1,464.78 1,465.21 1,268.2K
11:16 1,465.29 1,465.29 1,464.41 1,464.41 844.1K
11:17 1,464.53 1,464.53 1,464.53 1,464.53 521.0K
11:18 1,464.11 1,464.11 1,463.56 1,463.70 4,304.6K
11:19 1,463.70 1,464.23 1,463.70 1,464.23 827.3K
11:20 1,464.31 1,464.31 1,463.62 1,464.31 2,023.4K
11:21 1,464.17 1,464.17 1,463.48 1,463.48 400.9K
11:22 1,463.56 1,463.56 1,463.14 1,463.14 904.3K
11:23 1,463.14 1,463.14 1,461.01 1,461.01 4,274.4K
11:24 1,460.24 1,460.52 1,460.24 1,460.52 1,860.4K
11:25 1,460.77 1,461.43 1,460.77 1,461.43 1,977.7K
11:26 1,461.01 1,461.13 1,460.91 1,461.13 286.1K
11:27 1,460.73 1,460.73 1,460.57 1,460.67 333.1K
11:28 1,460.81 1,461.13 1,460.81 1,461.13 94.9K
11:29 1,461.13 1,461.13 1,460.81 1,461.08 90.1K
11:30 1,461.08 1,461.08 1,460.53 1,460.53 208.8K
11:31 1,460.47 1,460.58 1,460.47 1,460.58 313.8K
11:32 1,460.72 1,460.72 1,460.50 1,460.50 503.3K
11:33 1,460.50 1,460.50 1,459.96 1,459.96 440.9K
11:34 1,459.35 1,459.41 1,459.19 1,459.27 2,781.3K
11:35 1,459.19 1,459.33 1,459.05 1,459.33 474.9K
11:36 1,459.33 1,459.33 1,459.16 1,459.30 1,516.3K
11:37 1,459.16 1,459.44 1,459.08 1,459.08 435.1K
11:38 1,459.16 1,459.30 1,459.06 1,459.06 690.8K
11:39 1,459.06 1,459.06 1,458.23 1,458.23 906.8K
11:40 1,457.98 1,458.07 1,457.50 1,457.50 275.6K
11:41 1,457.88 1,457.88 1,457.20 1,457.36 4,237.1K
11:42 1,457.30 1,457.68 1,457.30 1,457.55 4,040.8K
11:43 1,457.00 1,457.00 1,455.87 1,455.87 5,035.7K
11:44 1,455.70 1,455.78 1,454.58 1,455.20 3,579.6K
11:45 1,455.62 1,455.62 1,455.21 1,455.54 1,060.3K
11:46 1,455.46 1,456.59 1,455.38 1,456.59 828.1K
11:47 1,457.36 1,457.36 1,456.78 1,456.78 2,053.1K
11:48 1,457.19 1,457.20 1,457.19 1,457.20 710.1K
11:49 1,457.20 1,457.34 1,457.20 1,457.34 165.3K
11:50 1,457.40 1,457.78 1,457.26 1,457.78 859.9K
11:51 1,457.50 1,457.78 1,457.20 1,457.42 430.3K
11:52 1,457.56 1,457.56 1,457.28 1,457.28 198.4K
11:53 1,457.20 1,457.28 1,457.20 1,457.28 308.3K
11:54 1,457.28 1,457.39 1,457.20 1,457.39 344.2K
11:55 1,457.53 1,457.53 1,457.01 1,457.45 1,834.0K
11:56 1,457.12 1,457.40 1,457.04 1,457.40 597.5K
11:57 1,457.34 1,457.48 1,457.18 1,457.18 1,304.6K
11:58 1,457.26 1,457.26 1,457.04 1,457.26 220.3K
11:59 1,457.18 1,457.56 1,457.18 1,457.56 878.3K
12:00 1,457.91 1,457.91 1,457.01 1,457.37 383.0K
12:01 1,457.10 1,458.33 1,457.10 1,458.33 887.4K
12:02 1,458.33 1,458.60 1,458.33 1,458.60 2,411.0K
12:03 1,458.77 1,459.28 1,458.77 1,459.28 2,997.5K
12:04 1,459.56 1,460.01 1,459.56 1,460.01 1,238.9K
12:05 1,459.97 1,460.05 1,459.94 1,460.01 894.7K
12:06 1,460.15 1,460.89 1,459.99 1,460.89 449.8K
12:07 1,460.71 1,460.71 1,459.85 1,459.85 484.1K
12:08 1,459.99 1,460.20 1,459.87 1,459.87 161.5K
12:09 1,459.95 1,459.95 1,458.44 1,458.44 249.0K
12:10 1,458.58 1,458.58 1,458.10 1,458.10 305.9K
12:11 1,458.18 1,459.03 1,458.13 1,458.75 804.7K
12:12 1,458.68 1,458.95 1,458.68 1,458.81 292.5K
12:13 1,458.81 1,459.69 1,458.81 1,459.69 596.6K
12:14 1,459.61 1,459.77 1,459.61 1,459.63 1,129.4K
12:15 1,458.89 1,460.75 1,458.89 1,460.75 2,671.6K
12:16 1,460.89 1,461.38 1,460.89 1,461.16 1,094.8K
12:17 1,460.63 1,460.74 1,460.49 1,460.74 335.3K
12:18 1,461.16 1,461.16 1,461.00 1,461.10 31.5K
12:19 1,460.94 1,461.43 1,460.94 1,461.30 131.8K
12:20 1,461.30 1,461.79 1,461.30 1,461.79 498.7K
12:21 1,462.09 1,462.09 1,461.95 1,461.95 204.9K
12:22 1,461.13 1,461.13 1,458.75 1,458.75 1,546.7K
12:23 1,458.67 1,458.97 1,458.21 1,458.21 1,154.4K
12:24 1,458.29 1,458.85 1,458.29 1,458.54 12,058.5K
12:25 1,458.61 1,459.22 1,458.61 1,459.22 332.6K
12:26 1,459.14 1,459.14 1,456.76 1,456.76 17,420.3K
12:27 1,456.50 1,456.50 1,455.53 1,456.40 3,755.8K
12:28 1,456.27 1,456.78 1,455.86 1,455.86 1,440.6K
12:29 1,456.30 1,456.30 1,455.61 1,455.89 1,853.7K
12:30 1,455.89 1,455.93 1,455.49 1,455.66 1,720.3K
12:31 1,455.58 1,456.01 1,455.58 1,456.01 2,424.9K
12:32 1,456.70 1,457.52 1,456.70 1,457.14 392.5K
12:33 1,457.05 1,457.19 1,457.05 1,457.05 20.3K
12:34 1,456.59 1,457.41 1,456.59 1,457.41 93.3K
12:35 1,458.73 1,458.73 1,457.20 1,457.20 2,816.2K
12:36 1,457.61 1,457.61 1,457.13 1,457.13 323.2K
12:37 1,457.34 1,457.94 1,457.34 1,457.81 342.9K
12:38 1,458.02 1,458.43 1,458.02 1,458.43 428.7K
12:39 1,458.43 1,458.49 1,458.08 1,458.18 488.6K
12:40 1,458.48 1,458.48 1,457.88 1,457.88 1,515.4K
12:41 1,458.02 1,458.12 1,457.96 1,457.96 452.7K
12:42 1,457.96 1,458.10 1,457.96 1,458.10 176.2K
12:43 1,457.69 1,457.72 1,457.58 1,457.58 406.1K
12:44 1,457.30 1,457.62 1,457.30 1,457.62 478.7K
12:45 1,457.62 1,457.70 1,457.03 1,457.03 186.2K
12:46 1,457.17 1,457.17 1,457.03 1,457.03 75.2K
12:47 1,456.81 1,457.03 1,456.81 1,457.03 123.3K
12:48 1,457.19 1,457.97 1,457.02 1,457.97 1,738.3K
12:49 1,458.80 1,458.81 1,458.72 1,458.81 1,258.1K
12:50 1,459.05 1,459.30 1,458.81 1,459.30 838.1K
12:51 1,458.92 1,459.05 1,458.92 1,459.05 633.3K
12:52 1,458.72 1,458.88 1,458.72 1,458.72 335.3K
12:53 1,459.20 1,459.28 1,459.04 1,459.04 810.8K
12:54 1,458.81 1,458.81 1,458.55 1,458.55 757.6K
12:55 1,458.39 1,458.47 1,458.39 1,458.47 522.7K
12:56 1,458.47 1,458.47 1,458.16 1,458.16 606.7K
12:57 1,458.34 1,458.34 1,458.32 1,458.32 380.3K
12:58 1,458.01 1,458.89 1,458.01 1,458.89 134.0K
12:59 1,458.75 1,459.30 1,458.67 1,459.30 406.8K
13:00 1,459.16 1,459.73 1,459.16 1,459.73 3,884.9K
13:01 1,460.17 1,460.17 1,459.09 1,459.36 288.2K
13:02 1,459.28 1,459.28 1,459.12 1,459.20 46.6K
13:03 1,459.20 1,459.61 1,459.20 1,459.22 161.6K
13:04 1,459.22 1,459.22 1,458.44 1,458.44 641.4K
13:05 1,458.44 1,458.89 1,458.44 1,458.81 487.8K
13:06 1,458.81 1,459.47 1,458.81 1,459.47 51.1K
13:07 1,459.71 1,459.79 1,459.71 1,459.79 168.1K
13:08 1,460.03 1,461.75 1,460.03 1,461.75 737.1K
13:09 1,461.64 1,461.64 1,461.40 1,461.48 1,668.8K
13:10 1,461.98 1,462.37 1,461.62 1,462.37 1,460.5K
13:11 1,463.63 1,463.79 1,463.33 1,463.79 2,718.6K
13:12 1,463.79 1,464.54 1,463.79 1,464.23 2,839.3K
13:13 1,463.79 1,463.79 1,463.32 1,463.46 992.8K
13:14 1,463.62 1,463.62 1,462.95 1,462.95 2,087.6K
13:15 1,462.95 1,463.03 1,462.58 1,462.58 810.2K
13:16 1,462.48 1,462.48 1,461.33 1,461.33 418.6K
13:17 1,461.19 1,461.63 1,461.19 1,461.22 1,412.2K
13:18 1,461.35 1,461.40 1,460.34 1,460.34 1,124.4K
13:19 1,460.06 1,460.65 1,460.06 1,460.65 1,302.9K
13:20 1,459.95 1,460.41 1,459.95 1,460.41 1,779.5K
13:21 1,460.11 1,460.39 1,460.11 1,460.11 894.5K
13:22 1,460.11 1,460.53 1,460.11 1,460.37 422.3K
13:23 1,460.45 1,460.55 1,459.83 1,460.55 1,425.7K
13:24 1,460.49 1,460.49 1,459.87 1,459.87 663.3K
13:25 1,459.87 1,460.41 1,459.87 1,460.41 464.5K
13:26 1,459.73 1,459.98 1,459.73 1,459.98 1,353.7K
13:27 1,460.01 1,460.17 1,459.55 1,460.17 1,101.4K
13:28 1,459.95 1,460.61 1,459.95 1,460.19 312.9K
13:29 1,460.15 1,460.77 1,460.15 1,460.77 800.4K
13:30 1,460.77 1,461.50 1,460.77 1,461.50 166.5K
13:31 1,461.50 1,461.84 1,461.50 1,461.82 724.2K
13:32 1,462.09 1,462.41 1,462.09 1,462.41 551.9K
13:33 1,462.50 1,462.50 1,461.65 1,462.25 1,615.1K
13:34 1,462.42 1,462.42 1,461.40 1,461.40 1,136.0K
13:35 1,461.82 1,462.06 1,461.68 1,461.68 188.8K
13:36 1,462.01 1,462.01 1,459.63 1,459.63 1,247.9K
13:37 1,459.43 1,459.85 1,459.09 1,459.09 238.5K
13:38 1,459.44 1,459.44 1,459.21 1,459.21 740.5K
13:39 1,459.48 1,460.12 1,459.48 1,460.12 990.8K
13:40 1,460.38 1,460.52 1,460.14 1,460.14 291.5K
13:41 1,460.28 1,461.92 1,460.28 1,461.92 330.3K
13:42 1,461.92 1,461.92 1,460.53 1,460.53 287.7K
13:43 1,460.61 1,461.32 1,460.61 1,460.96 2,256.8K
13:44 1,461.24 1,461.81 1,461.24 1,461.81 540.7K
13:45 1,461.64 1,461.64 1,461.04 1,461.04 480.0K
13:46 1,461.12 1,461.29 1,461.12 1,461.29 596.3K
13:47 1,461.29 1,461.70 1,461.29 1,461.70 730.7K
13:48 1,461.86 1,461.86 1,461.07 1,461.72 326.7K
13:49 1,461.76 1,461.81 1,461.67 1,461.81 1,410.8K
13:50 1,462.17 1,462.50 1,462.17 1,462.27 210.1K
13:51 1,461.95 1,462.14 1,461.56 1,461.56 996.8K
13:52 1,461.56 1,461.56 1,460.86 1,460.86 2,592.6K
13:53 1,461.41 1,461.47 1,461.41 1,461.47 2,062.9K
13:54 1,461.33 1,461.71 1,461.17 1,461.17 553.7K
13:55 1,461.22 1,461.39 1,461.03 1,461.19 336.5K
13:56 1,461.19 1,461.19 1,460.54 1,460.67 487.1K
13:57 1,460.46 1,461.11 1,460.46 1,460.95 105.6K
13:58 1,460.95 1,461.44 1,460.95 1,461.28 350.8K
13:59 1,461.28 1,461.88 1,461.28 1,461.88 444.9K
14:00 1,461.20 1,461.77 1,461.20 1,461.52 365.7K
14:01 1,461.52 1,462.49 1,461.52 1,462.49 3,882.4K
14:02 1,462.65 1,462.65 1,462.41 1,462.41 425.8K
14:03 1,461.66 1,463.16 1,461.58 1,463.16 15.0K
14:04 1,463.16 1,463.16 1,463.16 1,463.16 239.5K
14:05 1,462.74 1,462.74 1,462.45 1,462.45 1,422.9K
14:06 1,462.61 1,462.61 1,461.73 1,461.75 415.4K
14:07 1,461.59 1,461.81 1,461.59 1,461.81 333.0K
14:08 1,461.81 1,463.05 1,461.81 1,463.05 960.0K
14:09 1,462.84 1,462.84 1,461.18 1,461.34 1,026.9K
14:10 1,461.50 1,461.81 1,461.50 1,461.81 1,757.8K
14:11 1,461.81 1,462.30 1,461.67 1,462.30 1,550.6K
14:12 1,462.15 1,462.23 1,462.15 1,462.23 2,059.1K
14:13 1,462.33 1,462.33 1,461.60 1,461.60 2,110.1K
14:14 1,461.74 1,461.99 1,461.74 1,461.99 402.5K
14:15 1,461.99 1,461.99 1,461.77 1,461.90 356.9K
14:16 1,461.19 1,461.77 1,461.19 1,461.77 332.3K
14:17 1,461.85 1,461.91 1,461.53 1,461.91 332.5K
14:18 1,461.67 1,462.07 1,461.67 1,462.07 592.1K
14:19 1,461.91 1,461.91 1,461.21 1,461.21 1,187.7K
14:20 1,461.33 1,462.78 1,461.28 1,462.78 476.6K
14:21 1,462.69 1,462.91 1,462.69 1,462.78 331.8K
14:22 1,462.39 1,462.53 1,462.39 1,462.53 2,867.3K
14:23 1,462.53 1,462.99 1,462.53 1,462.99 211.6K
14:24 1,462.86 1,462.94 1,462.86 1,462.86 35.1K
14:25 1,462.83 1,463.41 1,462.83 1,463.41 593.6K
14:26 1,463.41 1,463.49 1,463.19 1,463.19 126.3K
14:27 1,463.11 1,463.90 1,463.11 1,463.27 1,561.3K
14:28 1,463.65 1,463.65 1,463.44 1,463.52 258.2K
14:29 1,463.52 1,463.52 1,463.11 1,463.11 356.5K
14:30 1,463.33 1,463.65 1,463.33 1,463.65 1,331.5K
14:31 1,463.65 1,463.74 1,463.11 1,463.74 338.0K
14:32 1,463.98 1,463.98 1,463.33 1,463.33 251.1K
14:33 1,463.49 1,463.49 1,463.33 1,463.49 337.6K
14:34 1,463.57 1,463.65 1,463.51 1,463.65 924.8K
14:35 1,463.41 1,463.65 1,463.35 1,463.65 104.1K
14:36 1,463.65 1,463.65 1,463.36 1,463.36 905.0K
14:37 1,463.36 1,463.36 1,463.22 1,463.22 376.9K
14:38 1,463.19 1,463.49 1,463.19 1,463.49 294.5K
14:39 1,463.49 1,463.49 1,463.32 1,463.40 276.4K
14:40 1,463.32 1,463.49 1,463.32 1,463.49 7,200.0K
14:41 1,463.49 1,463.49 1,463.40 1,463.40 118.8K
14:42 1,463.40 1,464.06 1,463.40 1,463.80 885.2K
14:43 1,463.88 1,463.88 1,463.80 1,463.80 98.5K
14:44 1,463.88 1,464.89 1,463.88 1,464.89 561.3K
14:45 1,464.81 1,464.97 1,464.81 1,464.97 716.0K
14:46 1,465.13 1,465.37 1,464.71 1,464.71 3,602.2K
14:47 1,465.50 1,465.75 1,465.50 1,465.75 2,336.0K
14:48 1,465.57 1,466.11 1,465.57 1,466.11 1,513.9K
14:49 1,466.03 1,466.03 1,465.83 1,465.83 4,308.7K
14:50 1,465.83 1,466.08 1,465.83 1,466.08 794.5K
14:51 1,466.22 1,466.66 1,466.05 1,466.66 1,628.6K
14:52 1,466.61 1,466.89 1,466.52 1,466.89 602.9K
14:53 1,466.89 1,466.89 1,466.52 1,466.55 870.1K
14:54 1,466.41 1,466.50 1,466.41 1,466.50 416.8K
14:55 1,467.64 1,467.64 1,466.88 1,466.88 1,253.1K
14:56 1,467.04 1,467.04 1,466.72 1,466.72 1,338.0K
14:57 1,467.02 1,467.02 1,466.77 1,467.02 1,237.8K
14:58 1,467.23 1,467.47 1,466.87 1,467.47 4,138.6K
14:59 1,467.47 1,467.65 1,467.14 1,467.65 1,317.5K
15:00 1,467.73 1,467.73 1,467.37 1,467.37 293.2K
15:01 1,467.65 1,467.67 1,467.31 1,467.67 1,774.9K
15:02 1,467.59 1,467.75 1,466.96 1,466.96 494.9K
15:03 1,466.82 1,468.24 1,466.82 1,468.24 2,556.8K
15:04 1,468.43 1,468.71 1,468.43 1,468.71 2,548.2K
15:05 1,468.95 1,471.08 1,468.95 1,471.08 14,051.3K
15:06 1,470.92 1,470.92 1,470.11 1,470.11 3,180.1K
15:07 1,470.43 1,470.92 1,470.27 1,470.52 6,485.5K
15:08 1,469.70 1,470.50 1,469.70 1,470.26 3,698.5K
15:09 1,470.36 1,470.36 1,469.53 1,469.53 741.8K
15:10 1,469.61 1,469.97 1,469.61 1,469.70 3,827.7K
15:11 1,469.26 1,469.75 1,469.20 1,469.70 2,105.1K
15:12 1,469.53 1,469.53 1,468.74 1,468.74 1,014.1K
15:13 1,468.74 1,469.78 1,468.74 1,469.62 2,437.6K
15:14 1,469.89 1,469.97 1,469.53 1,469.53 549.6K
15:15 1,469.31 1,469.42 1,468.96 1,468.96 1,454.0K
15:16 1,469.06 1,469.87 1,469.06 1,469.87 5,286.6K
15:17 1,469.38 1,469.38 1,468.83 1,468.83 395.1K
15:18 1,468.53 1,470.36 1,468.53 1,470.36 3,915.6K
15:19 1,469.90 1,470.64 1,469.90 1,470.58 5,051.4K
15:20 1,470.50 1,470.88 1,470.50 1,470.88 4,077.6K
15:21 1,470.82 1,470.82 1,470.55 1,470.55 5,577.2K
15:22 1,470.28 1,470.28 1,470.28 1,470.28 1,039.1K
15:23 1,470.14 1,470.14 1,468.73 1,468.73 1,847.0K
15:24 1,468.92 1,469.06 1,468.92 1,469.06 960.4K
15:25 1,469.20 1,469.20 1,468.65 1,468.65 1,243.6K
15:26 1,468.65 1,469.00 1,468.65 1,469.00 1,557.1K
15:27 1,469.47 1,469.69 1,469.30 1,469.30 3,673.8K
15:28 1,469.52 1,469.71 1,469.44 1,469.71 1,048.2K
15:29 1,469.71 1,469.71 1,469.30 1,469.30 3,773.3K
15:30 1,469.44 1,469.79 1,469.44 1,469.79 350.7K
15:31 1,469.79 1,469.93 1,469.79 1,469.88 784.0K
15:32 1,469.88 1,469.96 1,469.88 1,469.96 3,593.4K
15:33 1,470.02 1,470.02 1,469.75 1,469.75 2,981.2K
15:34 1,468.49 1,468.90 1,468.49 1,468.71 3,229.6K
15:35 1,468.47 1,468.79 1,468.17 1,468.79 712.6K
15:36 1,468.89 1,469.19 1,468.48 1,468.48 756.8K
15:37 1,468.48 1,468.48 1,467.94 1,467.94 496.4K
15:38 1,467.68 1,467.82 1,467.68 1,467.82 1,185.3K
15:39 1,467.76 1,467.82 1,467.68 1,467.68 812.6K
15:40 1,467.63 1,467.71 1,467.63 1,467.63 1,851.0K
15:41 1,467.85 1,468.53 1,467.85 1,468.53 2,990.0K
15:42 1,468.61 1,468.61 1,468.13 1,468.13 1,230.8K
15:43 1,468.13 1,469.53 1,468.07 1,469.53 5,093.0K
15:44 1,469.10 1,469.36 1,469.10 1,469.36 1,395.7K
15:45 1,469.12 1,469.18 1,469.10 1,469.10 473.0K
15:46 1,469.10 1,469.53 1,469.10 1,469.53 943.1K
15:47 1,469.75 1,469.75 1,467.28 1,467.28 10,025.8K
15:48 1,467.28 1,467.97 1,467.28 1,467.97 2,565.0K
15:49 1,467.86 1,470.61 1,467.86 1,470.61 6,922.4K
15:50 1,470.52 1,470.52 1,468.24 1,468.24 5,195.2K
15:51 1,468.64 1,469.42 1,468.64 1,468.85 5,685.7K
15:52 1,468.85 1,468.85 1,467.64 1,467.86 2,052.9K
15:53 1,467.68 1,468.41 1,467.68 1,467.88 1,465.7K
15:54 1,467.88 1,467.88 1,467.46 1,467.46 1,621.7K
15:55 1,467.60 1,467.60 1,467.05 1,467.05 4,122.7K
15:56 1,466.50 1,466.72 1,466.50 1,466.55 4,031.9K
15:57 1,466.32 1,466.46 1,466.32 1,466.40 1,957.9K
15:58 1,466.32 1,466.82 1,466.32 1,466.82 1,941.4K
15:59 1,466.54 1,466.77 1,466.54 1,466.77 4,999.4K
16:00 1,466.64 1,466.86 1,466.64 1,466.86 1,245.1K
16:01 1,466.86 1,466.99 1,466.86 1,466.99 599.3K
16:02 1,466.99 1,467.46 1,466.99 1,467.46 707.9K
16:03 1,467.46 1,467.46 1,467.04 1,467.04 370.1K
16:04 1,466.77 1,466.77 1,465.66 1,465.66 1,111.9K
16:05 1,465.83 1,465.89 1,465.75 1,465.75 1,961.9K
16:06 1,466.03 1,466.11 1,466.03 1,466.03 290.9K
16:07 1,466.03 1,466.64 1,465.97 1,466.64 1,061.8K
16:08 1,466.72 1,466.74 1,466.72 1,466.74 3,820.5K
16:09 1,466.80 1,466.80 1,466.64 1,466.64 1,210.0K
16:10 1,466.58 1,466.72 1,466.50 1,466.50 505.4K
16:11 1,467.52 1,468.48 1,467.52 1,468.48 1,963.7K
16:12 1,468.15 1,468.24 1,468.02 1,468.02 1,761.6K
16:13 1,468.34 1,468.34 1,468.02 1,468.24 1,576.5K
16:14 1,468.24 1,468.80 1,468.18 1,468.18 1,227.5K
16:15 1,468.18 1,468.56 1,468.18 1,468.48 62.9K
16:16 1,468.63 1,469.41 1,468.63 1,469.41 1,066.8K
16:17 1,469.68 1,469.99 1,469.17 1,469.99 2,105.7K
16:18 1,469.99 1,470.67 1,469.99 1,470.43 426.2K
16:19 1,470.43 1,470.49 1,470.07 1,470.07 376.6K
16:20 1,470.40 1,471.19 1,470.40 1,471.19 780.1K
16:21 1,471.11 1,471.73 1,471.11 1,471.73 995.4K
16:22 1,471.75 1,471.75 1,471.51 1,471.73 957.1K
16:23 1,472.27 1,472.27 1,471.78 1,472.11 1,234.9K
16:24 1,472.02 1,472.02 1,471.64 1,471.70 535.9K
16:25 1,471.78 1,472.05 1,471.78 1,472.05 451.8K
16:26 1,472.13 1,473.53 1,472.13 1,473.53 1,163.5K
16:27 1,472.87 1,472.87 1,472.52 1,472.52 602.2K
16:28 1,472.48 1,472.74 1,472.20 1,472.20 436.3K
16:29 1,471.73 1,472.49 1,471.67 1,471.67 827.1K
16:30 1,471.36 1,472.90 1,471.36 1,472.53 2,213.7K
16:31 1,472.69 1,472.69 1,471.20 1,471.20 515.2K
16:32 1,471.12 1,471.12 1,470.45 1,470.45 1,109.2K
16:33 1,469.65 1,470.37 1,469.65 1,470.29 1,452.9K
16:34 1,469.73 1,470.31 1,469.73 1,470.31 1,232.6K
16:35 1,470.07 1,470.12 1,469.71 1,469.77 718.5K
16:36 1,469.85 1,470.59 1,469.85 1,470.59 513.5K
16:37 1,470.59 1,471.57 1,470.59 1,471.57 994.5K
16:38 1,471.03 1,471.03 1,470.76 1,470.76 400.4K
16:39 1,470.68 1,470.92 1,470.51 1,470.51 189.1K
16:40 1,470.59 1,471.25 1,470.59 1,471.25 312.7K
16:41 1,471.08 1,471.33 1,471.08 1,471.33 1,529.9K
16:42 1,471.25 1,471.25 1,470.54 1,471.00 406.3K
16:43 1,470.70 1,471.40 1,470.70 1,471.40 744.6K
16:44 1,471.24 1,471.24 1,471.00 1,471.00 70.3K
16:45 1,471.17 1,471.17 1,470.27 1,470.27 568.2K
16:46 1,470.04 1,470.21 1,469.80 1,469.80 922.6K
16:47 1,469.24 1,469.24 1,469.24 1,469.24 2,249.3K
16:48 1,469.10 1,469.10 1,468.63 1,468.63 5,561.9K
16:49 1,468.72 1,468.72 1,466.89 1,467.30 10,542.9K
16:50 1,467.30 1,467.30 1,465.12 1,465.50 2,608.8K
16:51 1,465.64 1,466.83 1,465.64 1,466.69 719.4K
16:52 1,466.69 1,466.77 1,466.28 1,466.77 185.7K
16:53 1,466.42 1,466.96 1,466.41 1,466.96 469.3K
16:54 1,466.96 1,466.96 1,466.74 1,466.74 999.7K
16:55 1,466.74 1,466.82 1,466.74 1,466.74 95.4K
16:56 1,467.02 1,467.14 1,466.88 1,467.14 1,827.7K
16:57 1,467.06 1,467.55 1,467.06 1,467.28 383.0K
16:58 1,467.41 1,467.55 1,467.33 1,467.33 522.0K
16:59 1,467.33 1,467.33 1,466.68 1,466.68 251.1K
17:00 1,466.43 1,466.43 1,465.54 1,465.95 6,117.3K
17:01 1,467.02 1,467.10 1,466.74 1,467.10 1,454.2K
17:02 1,467.02 1,467.19 1,467.02 1,467.19 264.0K
17:03 1,467.19 1,467.71 1,467.19 1,467.71 423.9K
17:04 1,467.55 1,467.71 1,467.55 1,467.66 165.9K
17:05 1,467.41 1,467.93 1,467.41 1,467.93 577.6K
17:06 1,467.93 1,468.17 1,467.84 1,468.17 115.2K
17:07 1,468.17 1,469.00 1,468.17 1,468.22 1,219.6K
17:08 1,468.11 1,468.38 1,468.06 1,468.06 953.9K
17:09 1,468.06 1,469.04 1,468.06 1,469.04 841.8K
17:10 1,469.58 1,469.58 1,468.88 1,469.12 1,013.9K
17:11 1,469.12 1,469.26 1,468.66 1,468.72 408.4K
17:12 1,468.72 1,468.72 1,468.72 1,468.72 218.8K
17:13 1,468.72 1,468.80 1,468.71 1,468.71 262.5K
17:14 1,468.62 1,468.76 1,468.40 1,468.40 190.5K
17:15 1,468.54 1,468.54 1,468.27 1,468.30 567.1K
17:16 1,468.30 1,468.74 1,468.13 1,468.60 327.2K
17:17 1,468.60 1,468.60 1,468.46 1,468.46 127.0K
17:18 1,468.43 1,468.60 1,468.43 1,468.60 342.8K
17:19 1,469.34 1,469.54 1,469.26 1,469.45 1,046.5K
17:20 1,469.45 1,469.86 1,469.45 1,469.45 549.3K
17:21 1,469.45 1,469.89 1,469.45 1,469.70 409.2K
17:22 1,469.42 1,470.49 1,469.42 1,470.49 797.1K
17:23 1,470.97 1,471.23 1,470.91 1,470.91 629.9K
17:24 1,470.53 1,470.91 1,470.53 1,470.77 1,794.9K
17:25 1,470.77 1,470.77 1,470.51 1,470.59 1,397.7K
17:26 1,471.48 1,471.81 1,471.40 1,471.40 1,336.3K
17:27 1,471.24 1,471.24 1,470.92 1,470.92 598.8K
17:28 1,470.78 1,470.78 1,470.16 1,470.44 883.0K
17:29 1,470.88 1,471.67 1,470.60 1,471.67 1,483.9K
17:30 1,472.28 1,472.28 1,471.41 1,471.83 2,300.6K
17:31 1,471.66 1,471.66 1,471.30 1,471.30 4,010.7K
17:32 1,470.89 1,470.89 1,470.83 1,470.83 417.1K
17:33 1,470.69 1,471.11 1,470.69 1,471.11 551.1K
17:34 1,471.11 1,472.06 1,471.11 1,472.06 697.0K
17:35 1,471.74 1,471.74 1,471.30 1,471.30 798.2K
17:36 1,471.38 1,471.38 1,471.38 1,471.38 296.4K
17:37 1,471.13 1,471.13 1,470.93 1,470.99 3,188.1K
17:38 1,470.99 1,470.99 1,470.30 1,470.30 813.0K
17:39 1,470.65 1,471.55 1,470.65 1,471.39 1,051.7K
17:40 1,471.29 1,472.63 1,471.29 1,472.63 2,237.5K
17:41 1,472.72 1,473.14 1,471.95 1,471.95 1,357.9K
17:42 1,471.95 1,472.96 1,471.05 1,471.05 676.0K
17:43 1,470.97 1,471.46 1,470.97 1,471.22 451.6K
17:44 1,471.22 1,471.38 1,471.22 1,471.22 92.6K
17:45 1,471.57 1,471.85 1,471.57 1,471.85 539.4K
17:46 1,471.85 1,471.85 1,470.82 1,470.98 113.8K
17:47 1,470.98 1,470.98 1,470.17 1,470.19 2,552.0K
17:48 1,469.76 1,469.76 1,469.58 1,469.58 1,917.1K
17:49 1,470.07 1,470.99 1,470.07 1,470.82 403.2K
17:50 1,471.07 1,471.39 1,470.74 1,471.31 4,626.8K
17:51 1,471.31 1,471.48 1,470.75 1,470.75 1,367.0K
17:52 1,470.45 1,470.45 1,469.98 1,470.17 2,458.1K
17:53 1,470.11 1,470.11 1,469.93 1,469.93 2,520.1K
17:54 1,469.79 1,469.79 1,469.31 1,469.45 2,466.9K
17:55 1,469.45 1,469.45 1,469.45 1,469.45 2,381.5K
17:56 1,469.31 1,470.17 1,469.31 1,470.17 2,753.3K
17:57 1,469.77 1,469.85 1,469.77 1,469.77 1,908.5K
17:58 1,469.77 1,471.16 1,469.77 1,470.99 3,788.1K
17:59 1,470.86 1,471.16 1,470.86 1,470.88 1,915.9K
18:00 1,471.02 1,471.62 1,471.02 1,471.46 1,432.6K
18:01 1,471.71 1,471.71 1,471.71 1,471.71 572.7K
18:02 1,471.62 1,471.62 1,471.49 1,471.49 160.2K
18:03 1,470.32 1,470.32 1,469.77 1,469.77 11,394.7K
18:04 1,469.90 1,469.90 1,469.90 1,469.90 714.5K
18:05 1,470.04 1,470.04 1,469.78 1,469.97 1,046.5K
18:06 1,470.15 1,470.23 1,470.15 1,470.23 497.3K
18:07 1,470.23 1,470.23 1,470.23 1,470.23 761.1K
18:08 1,470.37 1,470.51 1,470.29 1,470.29 1,781.9K
18:09 1,470.29 1,470.65 1,470.29 1,470.65 840.4K
18:10 1,470.65 1,470.65 1,469.87 1,469.87 828.6K
18:11 1,470.01 1,470.11 1,469.87 1,470.11 1,927.4K
18:12 1,470.11 1,470.11 1,469.57 1,469.57 1,713.0K
18:13 1,469.21 1,469.67 1,469.21 1,469.67 840.9K
18:14 1,469.81 1,469.81 1,469.64 1,469.64 787.8K
18:15 1,469.56 1,469.98 1,469.56 1,469.84 1,024.7K
18:16 1,469.98 1,470.06 1,469.92 1,469.92 1,138.2K
18:17 1,470.14 1,470.14 1,469.26 1,469.40 1,821.5K
18:18 1,469.40 1,469.40 1,469.22 1,469.22 813.9K
18:19 1,469.22 1,470.09 1,469.22 1,470.09 922.9K
18:20 1,470.14 1,470.14 1,469.58 1,469.72 888.6K
18:21 1,469.92 1,469.92 1,469.84 1,469.87 341.4K
18:22 1,472.12 1,472.25 1,472.12 1,472.25 816.5K
18:23 1,472.25 1,472.25 1,472.12 1,472.12 488.8K
18:24 1,472.20 1,472.69 1,472.12 1,472.69 1,452.0K
18:25 1,472.83 1,472.93 1,472.79 1,472.85 1,365.5K
18:26 1,472.52 1,472.71 1,472.44 1,472.71 447.9K
18:27 1,472.52 1,472.79 1,472.52 1,472.69 424.8K
18:28 1,472.69 1,472.69 1,472.44 1,472.44 203.5K
18:29 1,472.44 1,472.75 1,472.44 1,472.75 1,476.6K
18:30 1,472.97 1,472.97 1,472.47 1,472.61 5,721.1K
18:31 1,472.47 1,472.69 1,472.47 1,472.47 667.3K
18:32 1,472.61 1,472.61 1,472.11 1,472.11 539.3K
18:33 1,472.28 1,472.55 1,472.20 1,472.20 172.2K
18:34 1,472.20 1,472.83 1,472.20 1,472.83 3,291.1K
18:35 1,472.08 1,472.08 1,471.81 1,471.81 4,486.9K
18:36 1,471.44 1,471.45 1,471.23 1,471.23 258.9K
18:37 1,471.39 1,471.60 1,470.96 1,470.96 580.7K
18:38 1,471.44 1,471.53 1,471.44 1,471.53 3,146.7K
18:39 1,471.82 1,471.82 1,471.26 1,471.49 413.9K
18:40 1,471.25 1,471.25 1,471.25 1,471.25 4.0K
18:51 1,471.15 1,471.15 1,471.15 1,471.15 5,380.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available