MOEX Telecommunication

MOEXTL
🏛️ russian-federation →
1,389.48
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:50 1,437.16 1,437.16 1,435.79 1,436.54 1,216.9K
09:51 1,437.22 1,437.60 1,437.05 1,437.13 142.0K
09:52 1,437.13 1,437.69 1,436.34 1,436.34 77.3K
09:53 1,436.75 1,437.44 1,436.42 1,436.42 123.3K
09:54 1,436.83 1,437.54 1,436.83 1,437.54 117.3K
09:55 1,437.22 1,438.16 1,436.92 1,438.16 2,351.7K
09:56 1,437.61 1,437.61 1,436.48 1,436.48 859.2K
09:57 1,437.80 1,438.16 1,437.80 1,438.16 299.0K
09:58 1,438.08 1,438.08 1,437.36 1,437.36 73.1K
09:59 1,437.67 1,437.74 1,436.78 1,437.74 110.7K
10:00 1,437.74 1,440.84 1,437.74 1,440.84 1,243.2K
10:01 1,441.12 1,441.12 1,438.22 1,438.22 2,614.6K
10:02 1,438.34 1,439.45 1,438.34 1,438.49 822.4K
10:03 1,439.02 1,439.76 1,439.02 1,439.76 1,851.7K
10:04 1,440.48 1,440.48 1,438.99 1,439.04 908.0K
10:05 1,438.92 1,440.53 1,438.92 1,440.49 468.1K
10:06 1,440.05 1,440.17 1,440.05 1,440.17 415.5K
10:07 1,440.28 1,440.53 1,439.93 1,439.93 376.2K
10:08 1,440.01 1,440.91 1,439.85 1,440.91 814.3K
10:09 1,442.43 1,444.01 1,442.43 1,443.04 1,548.5K
10:10 1,442.50 1,445.06 1,442.50 1,445.06 2,783.0K
10:11 1,444.39 1,445.05 1,444.39 1,444.83 839.9K
10:12 1,444.69 1,444.69 1,444.51 1,444.59 1,544.8K
10:13 1,444.58 1,445.41 1,443.72 1,445.41 5,651.3K
10:14 1,445.49 1,446.39 1,445.49 1,446.06 4,203.5K
10:15 1,446.52 1,446.52 1,444.86 1,445.32 2,523.6K
10:16 1,444.84 1,446.23 1,444.84 1,446.23 968.4K
10:17 1,446.47 1,446.47 1,445.60 1,445.95 400.6K
10:18 1,446.20 1,446.36 1,446.20 1,446.28 571.6K
10:19 1,445.92 1,445.92 1,445.63 1,445.71 765.5K
10:20 1,444.96 1,446.00 1,444.96 1,446.00 894.2K
10:21 1,446.25 1,447.49 1,446.25 1,447.49 293.4K
10:22 1,447.41 1,448.07 1,447.41 1,448.07 1,632.9K
10:23 1,448.23 1,449.00 1,448.21 1,449.00 1,339.9K
10:24 1,448.78 1,449.44 1,448.60 1,448.95 2,548.8K
10:25 1,449.06 1,450.25 1,449.06 1,449.70 1,676.5K
10:26 1,449.29 1,449.88 1,449.13 1,449.88 1,726.4K
10:27 1,449.64 1,449.64 1,448.29 1,448.51 1,143.6K
10:28 1,448.08 1,448.28 1,447.73 1,447.73 551.6K
10:29 1,446.99 1,446.99 1,446.33 1,446.33 1,807.4K
10:30 1,446.41 1,446.49 1,446.41 1,446.49 73.2K
10:31 1,446.33 1,446.33 1,444.40 1,444.40 8,642.1K
10:32 1,444.40 1,444.40 1,443.53 1,443.53 3,959.2K
10:33 1,443.67 1,443.67 1,442.73 1,442.73 3,828.1K
10:34 1,442.73 1,442.73 1,442.17 1,442.17 1,703.6K
10:35 1,442.26 1,442.69 1,442.26 1,442.69 931.1K
10:36 1,441.45 1,441.85 1,441.29 1,441.29 1,199.6K
10:37 1,440.80 1,440.80 1,440.35 1,440.60 645.4K
10:38 1,440.26 1,440.35 1,440.11 1,440.35 753.7K
10:39 1,440.67 1,440.80 1,440.32 1,440.32 378.8K
10:40 1,440.40 1,440.48 1,440.24 1,440.48 1,700.8K
10:41 1,440.96 1,441.36 1,440.79 1,441.36 320.0K
10:42 1,440.76 1,441.14 1,440.60 1,441.08 2,184.6K
10:43 1,441.17 1,441.66 1,441.08 1,441.08 463.1K
10:44 1,441.08 1,441.79 1,440.81 1,441.79 1,158.0K
10:45 1,442.70 1,442.79 1,442.62 1,442.70 1,796.7K
10:46 1,442.87 1,442.87 1,441.42 1,441.80 968.3K
10:47 1,441.80 1,442.34 1,441.80 1,442.34 165.2K
10:48 1,442.62 1,442.62 1,441.69 1,441.69 571.9K
10:49 1,441.48 1,441.72 1,441.23 1,441.23 470.7K
10:50 1,440.87 1,440.87 1,440.44 1,440.44 1,150.7K
10:51 1,440.88 1,440.88 1,440.04 1,440.04 1,387.1K
10:52 1,440.58 1,440.58 1,439.62 1,439.62 6,409.7K
10:53 1,438.53 1,439.50 1,438.53 1,439.50 4,059.7K
10:54 1,439.80 1,439.80 1,439.12 1,439.12 1,380.5K
10:55 1,438.74 1,439.09 1,438.44 1,439.09 467.4K
10:56 1,439.47 1,439.56 1,438.65 1,438.65 31.9K
10:57 1,438.37 1,438.37 1,437.46 1,437.46 1,421.3K
10:58 1,437.24 1,438.15 1,437.24 1,437.99 1,376.6K
10:59 1,438.13 1,438.13 1,437.49 1,437.63 242.4K
11:00 1,437.54 1,437.68 1,437.33 1,437.68 125.1K
11:01 1,437.60 1,437.89 1,437.18 1,437.18 679.6K
11:02 1,437.28 1,437.68 1,436.43 1,437.68 1,767.7K
11:03 1,437.41 1,437.41 1,436.59 1,437.24 575.9K
11:04 1,437.38 1,437.63 1,437.38 1,437.63 771.1K
11:05 1,438.57 1,438.97 1,438.39 1,438.39 851.9K
11:06 1,438.43 1,438.43 1,438.21 1,438.29 200.1K
11:07 1,438.55 1,439.53 1,438.55 1,439.53 589.1K
11:08 1,438.69 1,439.05 1,438.27 1,438.27 524.2K
11:09 1,438.55 1,438.71 1,438.17 1,438.17 622.1K
11:10 1,437.77 1,437.77 1,437.00 1,437.00 500.5K
11:11 1,437.91 1,438.95 1,437.91 1,438.76 1,423.1K
11:12 1,438.04 1,438.04 1,438.04 1,438.04 2,492.1K
11:13 1,438.21 1,438.57 1,438.21 1,438.57 386.4K
11:14 1,438.90 1,439.42 1,438.62 1,439.42 437.1K
11:15 1,439.42 1,439.42 1,438.18 1,438.18 298.9K
11:16 1,438.10 1,438.76 1,438.10 1,438.45 246.5K
11:17 1,438.75 1,438.75 1,437.63 1,437.63 3,031.8K
11:18 1,437.63 1,437.69 1,437.29 1,437.55 1,335.6K
11:19 1,436.63 1,436.74 1,436.52 1,436.74 2,282.5K
11:20 1,436.60 1,436.60 1,436.60 1,436.60 728.1K
11:21 1,436.60 1,436.68 1,436.35 1,436.57 793.0K
11:22 1,436.35 1,436.66 1,436.35 1,436.66 552.0K
11:23 1,436.66 1,436.66 1,435.87 1,435.87 279.5K
11:24 1,435.87 1,436.13 1,435.87 1,436.13 1,146.2K
11:25 1,434.38 1,434.38 1,432.54 1,432.54 1,724.7K
11:26 1,432.68 1,433.33 1,432.68 1,433.33 579.4K
11:27 1,433.25 1,433.72 1,433.25 1,433.72 481.3K
11:28 1,433.42 1,433.42 1,433.01 1,433.01 459.4K
11:29 1,432.73 1,433.17 1,432.73 1,433.17 155.1K
11:30 1,433.03 1,433.33 1,433.03 1,433.33 779.1K
11:31 1,433.31 1,433.92 1,433.31 1,433.92 523.4K
11:32 1,434.19 1,434.49 1,434.19 1,434.28 1,446.5K
11:33 1,434.42 1,434.90 1,434.42 1,434.90 417.6K
11:34 1,434.95 1,435.17 1,434.49 1,434.57 418.7K
11:35 1,434.22 1,434.49 1,434.22 1,434.49 435.6K
11:36 1,434.52 1,435.34 1,434.52 1,435.34 1,642.1K
11:37 1,435.42 1,435.66 1,434.35 1,434.35 727.4K
11:38 1,434.92 1,435.94 1,434.92 1,435.94 160.1K
11:39 1,436.18 1,436.18 1,435.80 1,435.94 207.6K
11:40 1,436.36 1,436.36 1,435.82 1,436.01 929.1K
11:41 1,436.09 1,436.57 1,436.09 1,436.41 12.2K
11:42 1,436.79 1,436.79 1,436.39 1,436.39 234.3K
11:43 1,436.71 1,436.71 1,436.44 1,436.52 291.4K
11:44 1,437.01 1,437.01 1,436.77 1,436.77 163.3K
11:45 1,436.47 1,436.87 1,436.47 1,436.79 203.6K
11:46 1,436.88 1,436.88 1,436.76 1,436.84 149.5K
11:47 1,437.02 1,437.02 1,436.78 1,436.85 74.7K
11:48 1,436.85 1,436.85 1,436.44 1,436.71 265.6K
11:49 1,436.71 1,436.85 1,436.57 1,436.57 134.7K
11:50 1,436.49 1,438.51 1,436.49 1,438.51 990.0K
11:51 1,438.51 1,438.51 1,438.26 1,438.32 161.2K
11:52 1,438.51 1,438.73 1,438.51 1,438.64 375.2K
11:53 1,438.56 1,438.56 1,438.40 1,438.40 1,039.1K
11:54 1,438.40 1,438.68 1,438.40 1,438.48 359.8K
11:55 1,438.31 1,438.31 1,438.15 1,438.15 489.2K
11:56 1,438.01 1,438.01 1,436.55 1,436.71 2,407.4K
11:57 1,436.77 1,436.93 1,436.77 1,436.93 283.6K
11:58 1,436.13 1,437.05 1,435.96 1,437.05 1,054.8K
11:59 1,437.23 1,437.23 1,436.97 1,437.22 85.7K
12:00 1,437.63 1,437.93 1,437.55 1,437.93 122.0K
12:01 1,438.06 1,438.06 1,436.63 1,436.63 246.2K
12:02 1,436.76 1,437.87 1,436.76 1,437.87 588.5K
12:03 1,438.15 1,439.12 1,437.87 1,439.12 1,373.2K
12:04 1,439.25 1,439.25 1,439.01 1,439.12 526.3K
12:05 1,438.63 1,439.42 1,438.62 1,439.42 1,237.3K
12:06 1,438.77 1,438.93 1,438.76 1,438.76 574.1K
12:07 1,438.44 1,438.53 1,438.16 1,438.19 122.9K
12:08 1,438.47 1,438.47 1,437.76 1,437.84 389.8K
12:09 1,437.95 1,437.95 1,437.78 1,437.89 164.6K
12:10 1,438.14 1,438.77 1,438.14 1,438.77 61.5K
12:11 1,438.77 1,438.77 1,438.03 1,438.17 297.5K
12:12 1,438.17 1,438.17 1,437.65 1,437.93 628.2K
12:13 1,437.85 1,438.07 1,437.48 1,437.48 319.4K
12:14 1,437.55 1,437.55 1,437.03 1,437.17 900.2K
12:15 1,437.03 1,437.52 1,436.86 1,436.86 229.8K
12:16 1,436.86 1,436.94 1,436.86 1,436.94 150.7K
12:17 1,437.08 1,437.62 1,437.08 1,437.62 1,022.5K
12:18 1,437.93 1,438.07 1,437.77 1,437.77 535.8K
12:19 1,437.77 1,438.27 1,437.67 1,438.27 899.4K
12:20 1,437.85 1,437.93 1,437.51 1,437.51 708.4K
12:21 1,437.51 1,438.23 1,437.51 1,438.23 404.1K
12:22 1,438.23 1,438.85 1,438.23 1,438.85 2,700.1K
12:23 1,439.01 1,439.04 1,437.30 1,437.30 4,736.4K
12:24 1,437.38 1,437.38 1,436.81 1,436.81 161.4K
12:25 1,436.73 1,437.74 1,436.49 1,437.74 293.7K
12:26 1,437.74 1,437.95 1,437.74 1,437.87 454.0K
12:27 1,437.87 1,438.43 1,437.87 1,438.27 276.6K
12:28 1,438.11 1,438.57 1,438.11 1,438.57 154.1K
12:29 1,438.57 1,438.73 1,438.41 1,438.49 123.9K
12:30 1,438.40 1,438.40 1,438.05 1,438.05 386.3K
12:31 1,438.29 1,438.82 1,438.21 1,438.82 256.1K
12:32 1,439.21 1,439.57 1,439.21 1,439.57 844.7K
12:33 1,439.64 1,440.69 1,439.64 1,440.27 521.8K
12:34 1,440.96 1,440.96 1,440.40 1,440.70 1,895.1K
12:35 1,440.62 1,440.96 1,440.48 1,440.48 146.4K
12:36 1,440.56 1,440.94 1,440.56 1,440.72 223.7K
12:37 1,439.95 1,439.95 1,439.65 1,439.79 549.4K
12:38 1,439.79 1,439.79 1,439.23 1,439.54 205.6K
12:39 1,437.49 1,437.63 1,435.55 1,435.55 890.9K
12:40 1,435.63 1,436.53 1,435.14 1,436.53 415.4K
12:41 1,436.94 1,437.08 1,436.31 1,436.67 190.2K
12:42 1,436.67 1,436.89 1,436.67 1,436.89 152.3K
12:43 1,437.70 1,437.92 1,437.46 1,437.46 265.6K
12:44 1,438.48 1,438.48 1,437.96 1,437.96 338.2K
12:45 1,438.12 1,439.30 1,438.12 1,439.30 1,868.7K
12:46 1,439.17 1,439.17 1,437.88 1,439.12 181.9K
12:47 1,438.78 1,438.78 1,437.93 1,438.09 356.3K
12:48 1,437.62 1,437.70 1,436.75 1,436.75 376.7K
12:49 1,436.75 1,436.91 1,436.75 1,436.86 135.9K
12:50 1,437.60 1,437.60 1,436.80 1,437.47 582.6K
12:51 1,436.10 1,437.03 1,436.04 1,437.03 1,234.6K
12:52 1,437.09 1,437.58 1,437.00 1,437.58 303.9K
12:53 1,437.25 1,437.34 1,437.25 1,437.25 589.8K
12:54 1,437.09 1,437.25 1,436.74 1,437.25 694.4K
12:55 1,437.34 1,437.34 1,437.09 1,437.09 135.4K
12:56 1,435.74 1,435.90 1,435.74 1,435.82 179.6K
12:57 1,436.07 1,436.07 1,435.93 1,435.93 80.6K
12:58 1,435.77 1,435.93 1,435.35 1,435.51 985.7K
12:59 1,435.35 1,435.43 1,435.35 1,435.37 146.1K
13:00 1,435.69 1,435.86 1,435.45 1,435.84 526.0K
13:01 1,436.00 1,436.00 1,435.33 1,435.51 8,931.8K
13:02 1,435.73 1,437.01 1,435.73 1,437.01 914.1K
13:03 1,437.45 1,439.43 1,437.36 1,439.43 681.6K
13:04 1,440.53 1,440.61 1,440.53 1,440.53 1,731.9K
13:05 1,440.71 1,440.71 1,439.79 1,440.27 721.4K
13:06 1,440.03 1,440.09 1,439.95 1,439.95 253.1K
13:07 1,439.04 1,440.27 1,439.04 1,440.27 3,978.9K
13:08 1,440.11 1,440.11 1,439.87 1,439.87 438.9K
13:09 1,440.01 1,440.01 1,439.28 1,439.60 414.5K
13:10 1,439.92 1,439.92 1,439.30 1,439.38 662.7K
13:11 1,439.30 1,439.54 1,439.30 1,439.54 1,240.3K
13:12 1,438.34 1,438.34 1,437.91 1,437.91 1,365.5K
13:13 1,438.15 1,438.56 1,438.15 1,438.17 276.8K
13:14 1,438.17 1,438.49 1,438.01 1,438.01 1,146.7K
13:15 1,437.76 1,437.98 1,437.37 1,437.51 243.5K
13:16 1,437.67 1,437.67 1,436.63 1,437.03 1,193.3K
13:17 1,436.97 1,436.97 1,436.49 1,436.54 853.2K
13:18 1,436.76 1,437.71 1,436.76 1,437.71 292.7K
13:19 1,437.41 1,437.58 1,436.81 1,436.81 135.5K
13:20 1,436.81 1,437.49 1,436.81 1,436.93 97.0K
13:21 1,437.18 1,437.23 1,436.67 1,437.23 152.8K
13:22 1,436.91 1,437.21 1,436.50 1,437.21 1,178.2K
13:23 1,437.21 1,437.21 1,436.97 1,436.97 96.2K
13:24 1,436.55 1,437.80 1,436.55 1,437.80 417.7K
13:25 1,437.80 1,437.80 1,435.99 1,436.01 80.9K
13:26 1,436.01 1,437.90 1,436.01 1,437.90 166.8K
13:27 1,437.90 1,437.90 1,436.94 1,436.94 290.5K
13:28 1,437.16 1,437.29 1,437.16 1,437.21 134.5K
13:29 1,437.21 1,437.46 1,437.21 1,437.29 85.9K
13:30 1,437.20 1,437.29 1,436.99 1,436.99 120.9K
13:31 1,436.69 1,436.69 1,436.09 1,436.09 1,485.5K
13:32 1,435.40 1,435.40 1,435.32 1,435.32 1,461.7K
13:33 1,435.56 1,435.56 1,434.88 1,434.88 1,500.5K
13:34 1,434.88 1,434.88 1,434.51 1,434.51 438.3K
13:35 1,434.51 1,434.51 1,431.50 1,431.50 7,601.5K
13:36 1,431.42 1,432.10 1,431.42 1,432.10 2,660.4K
13:37 1,432.53 1,432.53 1,432.34 1,432.34 543.0K
13:38 1,432.65 1,432.65 1,431.97 1,431.97 292.2K
13:39 1,432.73 1,433.75 1,432.60 1,433.75 1,234.2K
13:40 1,433.59 1,433.59 1,432.62 1,433.25 2,039.0K
13:41 1,432.76 1,432.85 1,432.69 1,432.69 165.3K
13:42 1,432.65 1,432.69 1,432.60 1,432.69 216.8K
13:43 1,432.43 1,433.09 1,432.43 1,432.57 644.4K
13:44 1,432.49 1,433.47 1,432.49 1,433.47 159.8K
13:45 1,432.79 1,432.96 1,432.72 1,432.72 672.4K
13:46 1,432.64 1,432.74 1,432.47 1,432.47 608.8K
13:47 1,432.03 1,432.03 1,431.12 1,431.12 3,769.4K
13:48 1,430.49 1,430.49 1,426.00 1,426.28 4,880.0K
13:49 1,428.99 1,429.27 1,428.99 1,428.99 692.3K
13:50 1,429.21 1,429.27 1,429.16 1,429.16 642.8K
13:51 1,428.66 1,429.65 1,428.66 1,428.96 1,817.3K
13:52 1,429.79 1,429.79 1,429.68 1,429.77 3,321.4K
13:53 1,429.77 1,429.77 1,428.58 1,428.58 481.9K
13:54 1,428.80 1,430.12 1,428.80 1,430.12 2,293.8K
13:55 1,430.99 1,430.99 1,429.76 1,429.76 1,063.7K
13:56 1,429.88 1,429.88 1,427.42 1,427.42 5,111.8K
13:57 1,427.56 1,427.56 1,425.16 1,425.16 2,953.7K
13:58 1,425.10 1,425.29 1,425.02 1,425.29 809.1K
13:59 1,425.29 1,425.76 1,425.29 1,425.62 986.8K
14:00 1,425.70 1,425.78 1,425.70 1,425.78 611.2K
14:01 1,425.78 1,426.36 1,425.78 1,425.97 2,402.7K
14:02 1,426.11 1,426.27 1,425.72 1,425.72 47.2K
14:03 1,426.05 1,426.13 1,426.05 1,426.13 51.2K
14:04 1,425.72 1,425.96 1,425.38 1,425.38 135.9K
14:05 1,425.22 1,425.22 1,423.74 1,424.72 1,009.4K
14:06 1,424.64 1,424.64 1,423.96 1,424.48 238.9K
14:07 1,424.93 1,424.93 1,424.43 1,424.60 2,307.3K
14:08 1,425.17 1,425.21 1,424.71 1,424.71 209.9K
14:09 1,424.43 1,424.43 1,422.50 1,422.50 9,598.6K
14:10 1,422.50 1,422.50 1,421.79 1,421.79 1,903.9K
14:11 1,421.79 1,421.98 1,421.71 1,421.98 3,568.8K
14:12 1,421.53 1,421.65 1,421.25 1,421.43 1,815.4K
14:13 1,421.02 1,422.34 1,421.02 1,422.34 929.3K
14:14 1,421.71 1,421.71 1,421.25 1,421.25 622.5K
14:15 1,421.24 1,422.01 1,421.24 1,422.01 2,106.6K
14:16 1,422.15 1,422.15 1,421.74 1,421.74 2,287.5K
14:17 1,421.38 1,422.78 1,421.38 1,422.78 1,109.8K
14:18 1,422.81 1,423.34 1,422.68 1,422.68 1,051.8K
14:19 1,422.76 1,423.06 1,422.45 1,422.69 1,136.1K
14:20 1,422.69 1,422.69 1,422.06 1,422.20 599.9K
14:21 1,422.36 1,422.36 1,421.68 1,421.68 2,168.6K
14:22 1,421.60 1,421.75 1,421.34 1,421.58 1,284.5K
14:23 1,421.80 1,422.11 1,421.43 1,422.11 622.7K
14:24 1,421.81 1,422.49 1,421.81 1,422.49 2,572.4K
14:25 1,422.49 1,422.65 1,422.49 1,422.65 8.2K
14:26 1,422.49 1,422.73 1,422.49 1,422.65 78.5K
14:27 1,422.79 1,422.87 1,422.79 1,422.87 133.5K
14:28 1,422.95 1,423.31 1,422.95 1,423.15 1,358.4K
14:29 1,422.95 1,423.31 1,422.79 1,423.31 883.3K
14:30 1,423.45 1,423.45 1,423.07 1,423.07 61.3K
14:31 1,423.23 1,423.46 1,423.23 1,423.46 276.4K
14:32 1,423.72 1,423.78 1,423.56 1,423.70 252.5K
14:33 1,423.70 1,423.70 1,423.62 1,423.62 455.7K
14:34 1,425.02 1,425.02 1,424.89 1,424.97 271.0K
14:35 1,424.80 1,424.80 1,423.97 1,423.97 5,090.5K
14:36 1,423.72 1,423.72 1,423.10 1,423.10 773.3K
14:37 1,422.85 1,422.99 1,422.85 1,422.99 494.8K
14:38 1,422.99 1,423.55 1,422.99 1,423.55 1,177.7K
14:39 1,423.39 1,423.53 1,423.39 1,423.53 239.9K
14:40 1,423.39 1,423.39 1,422.55 1,422.55 272.3K
14:41 1,422.55 1,423.01 1,422.27 1,423.01 85.9K
14:42 1,423.15 1,423.59 1,423.15 1,423.59 153.5K
14:43 1,424.00 1,424.03 1,423.87 1,423.87 422.8K
14:44 1,423.77 1,423.95 1,423.62 1,423.62 142.8K
14:45 1,423.84 1,423.84 1,423.26 1,423.45 146.0K
14:46 1,423.07 1,423.07 1,421.90 1,421.90 666.5K
14:47 1,421.95 1,422.19 1,421.87 1,421.87 294.9K
14:48 1,421.79 1,421.79 1,420.83 1,420.83 2,659.2K
14:49 1,420.67 1,420.95 1,419.50 1,419.50 1,342.1K
14:50 1,420.21 1,421.47 1,420.21 1,421.47 675.9K
14:51 1,421.47 1,421.80 1,421.47 1,421.69 166.4K
14:52 1,421.77 1,421.77 1,421.29 1,421.29 111.0K
14:53 1,421.29 1,421.43 1,421.26 1,421.26 149.5K
14:54 1,421.40 1,422.16 1,421.40 1,422.08 621.1K
14:55 1,421.47 1,421.47 1,421.31 1,421.31 264.4K
14:56 1,421.31 1,421.35 1,421.13 1,421.35 42.4K
14:57 1,421.89 1,422.36 1,421.89 1,422.36 453.4K
14:58 1,422.28 1,422.28 1,421.98 1,421.98 127.3K
14:59 1,421.98 1,422.32 1,421.98 1,422.32 672.5K
15:00 1,422.48 1,422.48 1,422.32 1,422.32 17.1K
15:01 1,422.86 1,423.41 1,422.86 1,423.41 441.0K
15:02 1,423.55 1,423.77 1,423.55 1,423.77 640.3K
15:03 1,423.77 1,424.07 1,423.33 1,424.07 1,072.5K
15:04 1,423.47 1,423.99 1,423.33 1,423.99 26.8K
15:05 1,423.90 1,423.90 1,423.47 1,423.47 20.8K
15:06 1,423.96 1,424.43 1,423.96 1,424.43 1,010.9K
15:07 1,424.01 1,424.83 1,424.01 1,424.67 552.5K
15:08 1,424.67 1,424.75 1,424.19 1,424.21 1,404.5K
15:09 1,424.61 1,424.89 1,424.29 1,424.29 648.2K
15:10 1,423.89 1,424.27 1,423.77 1,423.77 836.1K
15:11 1,424.57 1,425.45 1,424.57 1,425.37 692.7K
15:12 1,425.61 1,425.86 1,425.29 1,425.29 488.3K
15:13 1,425.27 1,425.35 1,425.01 1,425.01 659.9K
15:14 1,425.43 1,426.17 1,425.43 1,425.86 461.4K
15:15 1,426.00 1,426.00 1,425.70 1,425.92 144.5K
15:16 1,425.95 1,425.95 1,425.62 1,425.78 118.0K
15:17 1,425.78 1,425.78 1,424.46 1,425.78 649.8K
15:18 1,426.05 1,426.05 1,425.21 1,425.21 82.3K
15:19 1,424.33 1,424.33 1,422.69 1,422.87 390.4K
15:20 1,422.93 1,423.52 1,422.93 1,423.52 34.6K
15:21 1,423.11 1,423.11 1,422.65 1,422.65 743.1K
15:22 1,422.51 1,422.65 1,422.10 1,422.10 588.9K
15:23 1,421.84 1,422.10 1,421.84 1,422.02 683.8K
15:24 1,422.84 1,423.31 1,422.84 1,423.31 108.3K
15:25 1,423.25 1,423.49 1,423.17 1,423.17 333.2K
15:26 1,423.57 1,423.57 1,423.01 1,423.01 114.8K
15:27 1,422.93 1,423.17 1,422.84 1,423.17 592.7K
15:28 1,422.29 1,422.32 1,422.29 1,422.32 422.8K
15:29 1,423.05 1,423.57 1,423.05 1,423.57 221.1K
15:30 1,422.75 1,422.76 1,422.73 1,422.73 2,648.5K
15:31 1,422.59 1,422.59 1,421.94 1,421.94 355.1K
15:32 1,421.97 1,422.29 1,421.91 1,422.29 284.2K
15:33 1,422.13 1,422.29 1,421.64 1,421.64 206.2K
15:34 1,421.38 1,421.94 1,420.55 1,420.55 2,590.7K
15:35 1,421.07 1,421.07 1,420.71 1,421.06 138.5K
15:36 1,421.56 1,421.64 1,421.40 1,421.48 497.5K
15:37 1,421.48 1,421.48 1,421.19 1,421.19 22.1K
15:38 1,421.29 1,421.45 1,421.29 1,421.45 22.6K
15:39 1,421.45 1,422.22 1,421.45 1,422.22 682.2K
15:40 1,422.50 1,422.56 1,421.80 1,422.12 296.6K
15:41 1,421.67 1,421.67 1,420.56 1,420.56 798.7K
15:42 1,420.74 1,420.98 1,420.74 1,420.98 9.4K
15:43 1,421.26 1,421.26 1,421.08 1,421.09 108.2K
15:44 1,419.53 1,419.66 1,419.30 1,419.30 321.1K
15:45 1,419.50 1,419.84 1,419.50 1,419.84 181.9K
15:46 1,419.44 1,420.40 1,419.44 1,420.12 85.4K
15:47 1,420.10 1,420.10 1,419.17 1,419.17 1,455.7K
15:48 1,418.60 1,418.60 1,416.52 1,416.60 4,479.7K
15:49 1,416.68 1,417.40 1,416.68 1,417.40 612.0K
15:50 1,417.14 1,417.14 1,416.98 1,416.98 660.3K
15:51 1,417.06 1,417.58 1,417.06 1,417.30 485.0K
15:52 1,417.80 1,418.04 1,417.80 1,417.88 311.8K
15:53 1,417.96 1,418.71 1,417.96 1,418.71 105.1K
15:54 1,418.47 1,420.06 1,418.47 1,419.78 1,701.8K
15:55 1,419.64 1,420.14 1,419.28 1,420.14 472.4K
15:56 1,420.17 1,420.36 1,419.29 1,419.29 217.6K
15:57 1,419.65 1,420.34 1,419.65 1,420.34 1,268.5K
15:58 1,420.66 1,420.79 1,420.65 1,420.65 2,660.9K
15:59 1,420.65 1,420.73 1,420.65 1,420.73 49.5K
16:00 1,420.87 1,421.40 1,420.77 1,420.77 37.9K
16:01 1,420.77 1,420.77 1,419.69 1,419.69 1,032.6K
16:02 1,419.77 1,420.33 1,419.77 1,420.33 7.5K
16:03 1,420.25 1,420.74 1,420.25 1,420.74 1,213.5K
16:04 1,420.56 1,420.74 1,420.56 1,420.66 183.2K
16:05 1,420.66 1,420.66 1,420.16 1,420.16 580.9K
16:06 1,420.16 1,420.16 1,419.94 1,419.94 639.9K
16:07 1,419.94 1,419.94 1,419.82 1,419.82 298.9K
16:08 1,419.90 1,419.90 1,419.82 1,419.82 293.6K
16:09 1,419.78 1,419.78 1,419.60 1,419.60 1,038.5K
16:10 1,419.44 1,419.44 1,418.23 1,418.23 574.5K
16:11 1,417.69 1,417.90 1,417.69 1,417.90 222.3K
16:12 1,417.90 1,418.40 1,417.90 1,418.40 354.7K
16:13 1,418.26 1,418.26 1,418.14 1,418.14 174.3K
16:14 1,418.32 1,418.32 1,417.91 1,418.15 70.8K
16:15 1,418.67 1,418.67 1,417.63 1,417.91 910.3K
16:16 1,417.70 1,417.73 1,417.64 1,417.64 346.9K
16:17 1,417.64 1,417.74 1,417.54 1,417.54 194.9K
16:18 1,417.54 1,419.27 1,417.54 1,419.27 273.6K
16:19 1,419.27 1,419.27 1,418.94 1,419.03 66.8K
16:20 1,418.87 1,419.88 1,418.87 1,419.82 484.6K
16:21 1,420.02 1,420.10 1,419.47 1,419.55 105.0K
16:22 1,419.82 1,421.38 1,419.82 1,421.24 719.1K
16:23 1,420.97 1,421.05 1,420.39 1,420.41 210.9K
16:24 1,420.54 1,420.73 1,420.27 1,420.27 248.3K
16:25 1,419.75 1,419.75 1,418.80 1,418.80 212.6K
16:26 1,418.53 1,418.53 1,418.27 1,418.51 469.3K
16:27 1,418.68 1,418.68 1,417.72 1,417.96 105.7K
16:28 1,417.39 1,417.39 1,415.41 1,415.66 10,798.5K
16:29 1,415.66 1,415.66 1,415.41 1,415.41 214.6K
16:30 1,415.71 1,415.71 1,414.13 1,414.46 3,209.9K
16:31 1,414.30 1,414.30 1,413.55 1,413.67 4,376.1K
16:32 1,413.66 1,413.93 1,413.66 1,413.93 982.6K
16:33 1,413.95 1,414.00 1,413.68 1,414.00 241.3K
16:34 1,414.67 1,414.75 1,414.47 1,414.47 169.0K
16:35 1,414.47 1,414.65 1,414.47 1,414.65 238.4K
16:36 1,414.92 1,416.19 1,414.92 1,416.19 900.0K
16:37 1,415.73 1,415.73 1,414.74 1,414.74 586.2K
16:38 1,414.32 1,414.65 1,414.24 1,414.32 543.9K
16:39 1,413.88 1,414.62 1,413.88 1,414.62 1,622.4K
16:40 1,414.62 1,415.20 1,414.43 1,415.20 450.9K
16:41 1,415.20 1,415.50 1,415.08 1,415.50 59.9K
16:42 1,415.58 1,415.85 1,415.56 1,415.56 172.4K
16:43 1,415.64 1,415.96 1,415.31 1,415.96 227.6K
16:44 1,415.96 1,417.39 1,415.96 1,417.39 500.3K
16:45 1,416.23 1,416.23 1,415.45 1,415.45 597.8K
16:46 1,415.29 1,415.45 1,414.92 1,414.92 774.3K
16:47 1,414.42 1,414.75 1,414.42 1,414.67 163.6K
16:48 1,414.59 1,414.67 1,414.59 1,414.59 77.5K
16:49 1,414.53 1,415.76 1,414.53 1,415.76 1,577.0K
16:50 1,416.04 1,416.04 1,415.79 1,415.79 370.4K
16:51 1,415.96 1,416.97 1,415.96 1,416.81 618.0K
16:52 1,417.08 1,417.11 1,416.57 1,416.57 273.2K
16:53 1,416.57 1,416.57 1,415.77 1,415.77 442.0K
16:54 1,416.05 1,416.05 1,415.49 1,415.49 314.2K
16:55 1,415.33 1,415.33 1,413.88 1,413.88 912.1K
16:56 1,414.15 1,414.42 1,414.15 1,414.20 979.6K
16:57 1,414.12 1,414.34 1,414.12 1,414.34 95.5K
16:58 1,414.34 1,414.50 1,414.34 1,414.50 117.2K
16:59 1,414.29 1,414.42 1,413.45 1,413.45 4,724.8K
17:00 1,412.95 1,413.99 1,412.95 1,413.99 1,386.7K
17:01 1,414.15 1,414.50 1,414.10 1,414.10 527.1K
17:02 1,414.10 1,414.47 1,414.03 1,414.47 2,382.6K
17:03 1,414.69 1,414.69 1,414.23 1,414.31 151.6K
17:04 1,414.31 1,414.31 1,414.15 1,414.25 415.6K
17:05 1,414.01 1,414.36 1,413.86 1,414.36 1,220.8K
17:06 1,414.77 1,414.77 1,414.06 1,414.06 475.3K
17:07 1,413.92 1,413.92 1,413.07 1,413.07 870.3K
17:08 1,412.96 1,413.53 1,412.96 1,413.43 843.7K
17:09 1,413.07 1,413.07 1,412.99 1,412.99 383.2K
17:10 1,412.99 1,413.13 1,412.74 1,413.13 911.6K
17:11 1,412.91 1,412.91 1,412.60 1,412.74 977.9K
17:12 1,413.58 1,413.58 1,413.17 1,413.17 2,429.2K
17:13 1,413.17 1,413.28 1,412.86 1,412.90 200.6K
17:14 1,413.00 1,413.50 1,413.00 1,413.50 503.5K
17:15 1,412.76 1,412.90 1,412.37 1,412.37 570.4K
17:16 1,412.46 1,412.78 1,412.37 1,412.48 579.7K
17:17 1,412.78 1,413.11 1,412.46 1,413.11 648.0K
17:18 1,413.03 1,413.03 1,412.32 1,412.46 784.0K
17:19 1,412.18 1,412.34 1,411.99 1,411.99 2,304.7K
17:20 1,412.12 1,412.20 1,412.01 1,412.07 957.8K
17:21 1,411.90 1,411.99 1,411.13 1,411.13 1,808.9K
17:22 1,410.39 1,410.80 1,410.31 1,410.36 1,664.5K
17:23 1,410.49 1,410.57 1,410.07 1,410.07 558.2K
17:24 1,410.05 1,410.05 1,409.69 1,409.77 545.2K
17:25 1,409.93 1,410.62 1,409.93 1,410.62 1,085.0K
17:26 1,410.46 1,411.16 1,410.46 1,411.16 1,076.8K
17:27 1,411.32 1,411.62 1,411.32 1,411.62 1,403.0K
17:28 1,411.62 1,411.78 1,411.62 1,411.62 1,568.0K
17:29 1,411.24 1,411.70 1,411.24 1,411.70 881.8K
17:30 1,411.87 1,411.87 1,411.63 1,411.63 433.8K
17:31 1,411.39 1,411.55 1,411.39 1,411.55 108.4K
17:32 1,411.79 1,411.79 1,409.41 1,409.62 13,438.8K
17:33 1,409.39 1,409.71 1,409.39 1,409.47 511.7K
17:34 1,409.55 1,410.08 1,409.55 1,410.00 842.7K
17:35 1,409.86 1,409.94 1,409.78 1,409.94 389.0K
17:36 1,409.80 1,409.80 1,409.41 1,409.77 602.1K
17:37 1,409.77 1,409.77 1,409.00 1,409.00 1,070.7K
17:38 1,409.09 1,409.09 1,407.30 1,407.51 4,802.5K
17:39 1,406.52 1,406.68 1,406.26 1,406.68 2,626.6K
17:40 1,406.68 1,407.44 1,406.68 1,407.00 207.7K
17:41 1,406.94 1,407.20 1,406.82 1,407.20 1,155.3K
17:42 1,407.06 1,407.28 1,407.06 1,407.28 132.2K
17:43 1,407.28 1,407.44 1,407.00 1,407.00 373.7K
17:44 1,407.30 1,407.82 1,407.30 1,407.82 783.5K
17:45 1,407.66 1,410.51 1,407.50 1,410.35 231.0K
17:46 1,409.79 1,411.08 1,409.72 1,411.08 2,294.8K
17:47 1,410.66 1,412.09 1,410.66 1,411.25 1,392.9K
17:48 1,411.71 1,411.94 1,411.71 1,411.94 3,932.2K
17:49 1,412.24 1,412.41 1,412.08 1,412.41 1,403.6K
17:50 1,412.67 1,413.13 1,412.59 1,412.71 2,081.0K
17:51 1,412.71 1,412.94 1,412.55 1,412.80 1,102.5K
17:52 1,412.27 1,412.27 1,411.92 1,412.05 663.3K
17:53 1,411.78 1,411.78 1,411.25 1,411.25 837.1K
17:54 1,411.43 1,411.73 1,411.43 1,411.73 403.7K
17:55 1,411.19 1,412.41 1,411.19 1,412.41 1,458.8K
17:56 1,412.03 1,412.03 1,411.51 1,411.51 1,092.7K
17:57 1,411.35 1,411.35 1,411.35 1,411.35 1,465.6K
17:58 1,411.02 1,411.40 1,410.60 1,410.60 2,243.7K
17:59 1,411.14 1,411.25 1,410.68 1,411.25 1,101.0K
18:00 1,411.51 1,411.51 1,410.50 1,410.50 1,859.1K
18:01 1,410.01 1,410.01 1,409.00 1,409.00 2,062.9K
18:02 1,408.92 1,409.59 1,408.92 1,409.07 1,141.9K
18:03 1,408.18 1,408.62 1,408.13 1,408.13 4,652.0K
18:04 1,407.86 1,407.86 1,407.53 1,407.53 647.2K
18:05 1,406.96 1,408.51 1,406.96 1,408.51 1,982.0K
18:06 1,409.02 1,409.02 1,407.68 1,408.07 2,618.5K
18:07 1,407.99 1,407.99 1,407.17 1,407.17 802.9K
18:08 1,407.44 1,409.02 1,407.44 1,409.02 1,052.7K
18:09 1,409.05 1,409.05 1,408.53 1,408.96 478.7K
18:10 1,408.33 1,410.01 1,408.33 1,410.01 2,023.0K
18:11 1,409.41 1,409.43 1,408.94 1,408.94 534.3K
18:12 1,409.26 1,409.26 1,408.53 1,408.53 764.8K
18:13 1,408.07 1,409.18 1,408.07 1,409.18 793.2K
18:14 1,409.43 1,410.00 1,409.43 1,410.00 1,259.2K
18:15 1,410.19 1,410.19 1,408.41 1,408.41 897.9K
18:16 1,408.57 1,408.90 1,408.41 1,408.90 830.2K
18:17 1,406.66 1,407.24 1,406.64 1,407.24 1,989.7K
18:18 1,407.82 1,407.82 1,407.01 1,407.09 879.2K
18:19 1,406.79 1,407.14 1,406.79 1,406.97 463.2K
18:20 1,406.89 1,408.64 1,406.89 1,408.64 818.1K
18:21 1,407.99 1,407.99 1,405.62 1,405.64 2,317.5K
18:22 1,405.86 1,405.86 1,405.70 1,405.75 389.0K
18:23 1,405.06 1,405.80 1,405.06 1,405.80 1,748.9K
18:24 1,405.94 1,406.35 1,405.94 1,406.05 398.6K
18:25 1,406.29 1,407.29 1,406.29 1,407.29 510.7K
18:26 1,407.41 1,407.41 1,406.88 1,407.02 482.8K
18:27 1,406.57 1,406.99 1,406.57 1,406.99 328.1K
18:28 1,406.88 1,407.13 1,406.50 1,407.13 2,132.4K
18:29 1,407.15 1,407.15 1,406.74 1,406.74 959.3K
18:30 1,406.69 1,406.69 1,405.72 1,405.72 2,239.2K
18:31 1,405.58 1,405.94 1,405.56 1,405.80 1,018.5K
18:32 1,405.80 1,406.23 1,405.80 1,406.23 621.9K
18:33 1,406.07 1,408.45 1,406.07 1,408.45 472.9K
18:34 1,408.45 1,409.14 1,408.45 1,409.14 779.9K
18:35 1,409.22 1,411.18 1,409.22 1,411.18 3,577.2K
18:36 1,410.04 1,410.04 1,409.62 1,410.04 174.8K
18:37 1,410.04 1,410.20 1,409.95 1,409.95 432.8K
18:38 1,410.66 1,410.84 1,410.39 1,410.84 817.8K
18:39 1,410.84 1,410.84 1,410.48 1,410.48 148.0K
18:40 1,410.46 1,410.46 1,410.46 1,410.46 142.3K
18:51 1,405.76 1,405.76 1,405.76 1,405.76 8,693.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available