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 1,464.10 1,464.72 1,464.10 1,464.72 2,043.1K
09:51 1,464.91 1,464.91 1,464.58 1,464.58 679.8K
09:52 1,464.10 1,465.32 1,464.10 1,465.32 144.2K
09:53 1,465.32 1,465.57 1,465.32 1,465.57 45.7K
09:54 1,465.89 1,465.97 1,465.81 1,465.97 535.8K
09:55 1,466.06 1,466.19 1,465.73 1,465.73 2,891.2K
09:56 1,465.97 1,466.48 1,465.97 1,466.48 1,541.5K
09:57 1,466.82 1,466.82 1,465.92 1,465.92 245.7K
09:58 1,466.06 1,466.39 1,465.98 1,466.39 1,277.1K
09:59 1,466.80 1,467.10 1,466.80 1,467.10 2,960.1K
10:00 1,466.77 1,466.85 1,466.11 1,466.11 1,796.9K
10:01 1,466.27 1,466.41 1,466.19 1,466.41 475.9K
10:02 1,466.68 1,466.68 1,466.22 1,466.22 1,683.7K
10:03 1,466.22 1,466.38 1,465.21 1,465.21 816.8K
10:04 1,464.99 1,465.13 1,464.97 1,465.13 2,155.0K
10:05 1,466.63 1,466.87 1,466.63 1,466.63 277.2K
10:06 1,466.87 1,468.06 1,466.69 1,468.06 1,944.6K
10:07 1,467.73 1,467.73 1,467.51 1,467.60 377.0K
10:08 1,467.60 1,467.92 1,467.52 1,467.76 796.6K
10:09 1,467.51 1,467.60 1,467.05 1,467.43 914.7K
10:10 1,467.29 1,467.29 1,466.94 1,466.94 225.6K
10:11 1,467.10 1,467.35 1,467.10 1,467.35 230.2K
10:12 1,467.35 1,467.35 1,466.47 1,466.47 732.5K
10:13 1,466.55 1,466.55 1,465.26 1,465.26 2,047.2K
10:14 1,466.23 1,466.44 1,465.74 1,465.98 3,272.8K
10:15 1,466.39 1,467.52 1,466.31 1,467.28 6,548.5K
10:16 1,467.28 1,468.14 1,467.28 1,468.14 766.8K
10:17 1,468.14 1,468.75 1,468.14 1,468.67 2,226.3K
10:18 1,468.67 1,468.67 1,468.51 1,468.67 28.0K
10:19 1,468.61 1,469.43 1,468.61 1,469.43 5,522.8K
10:20 1,469.51 1,469.69 1,469.39 1,469.39 534.5K
10:21 1,469.87 1,470.34 1,469.87 1,470.34 3,122.8K
10:22 1,470.09 1,470.76 1,470.09 1,470.76 1,026.5K
10:23 1,471.94 1,471.94 1,471.54 1,471.73 2,426.5K
10:24 1,472.27 1,472.27 1,471.72 1,471.86 1,284.1K
10:25 1,471.25 1,471.49 1,471.11 1,471.49 1,071.8K
10:26 1,473.73 1,474.78 1,473.73 1,474.78 12,604.0K
10:27 1,474.72 1,476.23 1,474.72 1,476.23 3,786.4K
10:28 1,476.63 1,476.63 1,476.26 1,476.26 1,464.9K
10:29 1,476.24 1,476.24 1,475.28 1,475.28 1,686.4K
10:30 1,475.36 1,475.96 1,475.36 1,475.71 1,868.4K
10:31 1,475.47 1,475.47 1,474.90 1,474.90 2,083.9K
10:32 1,474.66 1,474.66 1,473.48 1,473.70 2,796.9K
10:33 1,473.21 1,473.34 1,473.21 1,473.26 2,027.7K
10:34 1,473.86 1,474.43 1,473.86 1,474.21 347.5K
10:35 1,473.97 1,473.97 1,472.70 1,472.70 4,402.0K
10:36 1,472.86 1,472.86 1,472.52 1,472.60 1,132.2K
10:37 1,472.79 1,472.79 1,472.49 1,472.65 362.4K
10:38 1,472.65 1,472.65 1,472.24 1,472.24 296.4K
10:39 1,471.98 1,471.98 1,470.71 1,470.71 2,639.0K
10:40 1,470.85 1,471.61 1,470.85 1,471.61 188.9K
10:41 1,471.83 1,471.91 1,471.48 1,471.91 2,592.3K
10:42 1,471.91 1,471.91 1,471.51 1,471.59 184.4K
10:43 1,471.31 1,471.50 1,471.31 1,471.34 524.2K
10:44 1,471.34 1,474.31 1,471.34 1,474.07 9,382.4K
10:45 1,474.13 1,474.13 1,472.84 1,472.84 2,832.7K
10:46 1,473.22 1,473.55 1,473.22 1,473.45 569.1K
10:47 1,473.20 1,473.20 1,472.82 1,473.16 1,666.2K
10:48 1,473.08 1,473.08 1,472.43 1,472.51 418.3K
10:49 1,472.21 1,472.37 1,472.12 1,472.36 995.4K
10:50 1,472.06 1,472.06 1,471.55 1,471.63 642.3K
10:51 1,471.47 1,471.71 1,471.47 1,471.71 1,023.9K
10:52 1,471.55 1,471.87 1,471.00 1,471.00 320.6K
10:53 1,471.00 1,471.41 1,471.00 1,471.33 343.7K
10:54 1,471.17 1,471.26 1,471.17 1,471.26 645.4K
10:55 1,471.18 1,471.26 1,471.10 1,471.10 716.2K
10:56 1,470.70 1,471.12 1,470.70 1,471.10 1,882.1K
10:57 1,471.18 1,471.18 1,471.02 1,471.18 2,762.6K
10:58 1,471.10 1,471.42 1,471.10 1,471.42 299.9K
10:59 1,472.70 1,472.70 1,472.07 1,472.41 1,220.2K
11:00 1,472.01 1,472.17 1,472.01 1,472.17 748.6K
11:01 1,472.17 1,472.17 1,471.64 1,471.64 298.5K
11:02 1,471.72 1,471.91 1,471.72 1,471.91 225.0K
11:03 1,471.77 1,471.86 1,471.41 1,471.41 291.4K
11:04 1,471.41 1,471.41 1,471.25 1,471.41 551.7K
11:05 1,471.27 1,471.33 1,471.19 1,471.33 51.2K
11:06 1,471.33 1,471.33 1,469.39 1,469.39 2,561.3K
11:07 1,469.53 1,469.53 1,469.35 1,469.35 658.8K
11:08 1,469.27 1,469.33 1,469.13 1,469.25 158.7K
11:09 1,469.14 1,469.14 1,468.84 1,468.84 1,218.7K
11:10 1,468.76 1,468.90 1,468.72 1,468.72 980.7K
11:11 1,468.80 1,469.02 1,468.80 1,469.02 378.1K
11:12 1,469.05 1,469.05 1,468.91 1,469.05 784.6K
11:13 1,469.05 1,469.15 1,468.91 1,469.15 463.7K
11:14 1,469.33 1,469.33 1,469.25 1,469.33 47.4K
11:15 1,469.46 1,469.46 1,469.16 1,469.16 569.4K
11:16 1,468.75 1,469.06 1,468.51 1,469.06 564.2K
11:17 1,469.06 1,469.06 1,469.06 1,469.06 27.4K
11:18 1,469.06 1,469.72 1,469.06 1,469.72 153.6K
11:19 1,470.13 1,470.95 1,470.13 1,470.95 2,294.8K
11:20 1,470.95 1,471.45 1,470.95 1,471.45 302.3K
11:21 1,471.23 1,471.23 1,470.91 1,470.91 64.9K
11:22 1,470.91 1,470.91 1,470.19 1,470.19 109.6K
11:23 1,470.19 1,470.35 1,470.11 1,470.19 851.3K
11:24 1,470.11 1,470.11 1,469.86 1,470.02 83.3K
11:25 1,469.61 1,469.86 1,469.61 1,469.86 826.2K
11:26 1,469.70 1,469.92 1,469.64 1,469.64 126.6K
11:27 1,469.64 1,470.53 1,469.64 1,470.53 3,903.6K
11:28 1,470.53 1,470.62 1,470.13 1,470.13 10.3K
11:29 1,469.73 1,470.13 1,468.72 1,468.72 193.8K
11:30 1,469.12 1,469.68 1,469.04 1,469.44 275.2K
11:31 1,469.36 1,469.36 1,469.28 1,469.28 31.4K
11:32 1,469.36 1,469.36 1,469.36 1,469.36 28.1K
11:33 1,469.12 1,469.36 1,468.86 1,468.86 1,064.8K
11:34 1,469.10 1,469.10 1,468.50 1,468.58 1,569.9K
11:35 1,468.58 1,468.83 1,468.58 1,468.83 515.4K
11:36 1,468.83 1,468.83 1,468.69 1,468.69 153.4K
11:37 1,468.69 1,468.69 1,468.37 1,468.37 535.5K
11:38 1,468.37 1,468.37 1,468.37 1,468.37 334.7K
11:39 1,468.17 1,468.33 1,468.17 1,468.17 67.0K
11:40 1,468.33 1,468.37 1,468.01 1,468.37 357.2K
11:41 1,468.37 1,468.64 1,468.18 1,468.64 509.3K
11:42 1,468.73 1,468.73 1,468.45 1,468.73 246.5K
11:43 1,468.73 1,468.73 1,468.45 1,468.45 71.7K
11:44 1,468.43 1,468.65 1,468.43 1,468.65 130.7K
11:45 1,468.65 1,468.65 1,468.65 1,468.65 221.3K
11:46 1,468.71 1,468.79 1,468.71 1,468.79 830.3K
11:47 1,468.04 1,468.24 1,468.04 1,468.24 196.7K
11:48 1,467.83 1,467.83 1,467.61 1,467.61 770.2K
11:49 1,467.61 1,467.61 1,467.45 1,467.52 1,668.3K
11:50 1,467.52 1,467.85 1,467.52 1,467.85 117.0K
11:51 1,467.94 1,468.35 1,467.94 1,468.35 502.2K
11:52 1,468.26 1,468.26 1,468.01 1,468.01 299.1K
11:53 1,468.09 1,468.17 1,468.09 1,468.17 116.1K
11:54 1,468.17 1,468.17 1,468.17 1,468.17 267.1K
11:55 1,468.17 1,468.42 1,468.00 1,468.00 458.9K
11:56 1,468.00 1,468.00 1,468.00 1,468.00 11.0K
11:57 1,468.00 1,468.42 1,467.85 1,467.85 469.3K
11:58 1,467.85 1,468.01 1,467.85 1,467.92 2,165.8K
11:59 1,467.93 1,468.01 1,467.93 1,468.01 51.2K
12:00 1,468.01 1,468.01 1,467.93 1,468.01 2,294.9K
12:01 1,468.01 1,468.37 1,468.01 1,468.37 737.5K
12:02 1,468.89 1,468.89 1,468.33 1,468.33 305.8K
12:03 1,468.47 1,468.47 1,468.25 1,468.25 55.9K
12:04 1,468.33 1,468.93 1,468.33 1,468.93 566.1K
12:05 1,469.01 1,469.01 1,468.79 1,468.79 521.2K
12:06 1,468.88 1,469.06 1,468.73 1,468.98 622.1K
12:07 1,468.90 1,468.90 1,468.51 1,468.84 577.3K
12:08 1,468.58 1,468.58 1,468.44 1,468.44 19.8K
12:09 1,468.52 1,468.52 1,468.36 1,468.36 845.6K
12:10 1,468.28 1,468.28 1,468.20 1,468.20 308.4K
12:11 1,468.20 1,468.20 1,467.98 1,467.98 149.9K
12:12 1,467.98 1,468.44 1,467.98 1,468.44 474.8K
12:13 1,468.28 1,468.29 1,468.05 1,468.29 440.6K
12:14 1,468.29 1,468.29 1,468.05 1,468.05 16.6K
12:15 1,468.05 1,468.05 1,467.88 1,467.88 37.3K
12:16 1,468.02 1,468.16 1,468.02 1,468.16 349.0K
12:17 1,468.08 1,468.28 1,467.94 1,468.28 394.8K
12:18 1,468.44 1,468.44 1,468.02 1,468.02 24.5K
12:19 1,467.94 1,467.94 1,467.62 1,467.62 127.1K
12:20 1,466.79 1,466.99 1,466.79 1,466.90 1,866.9K
12:21 1,466.90 1,466.99 1,466.85 1,466.85 17.0K
12:22 1,466.85 1,466.85 1,466.48 1,466.48 338.4K
12:23 1,466.48 1,466.48 1,465.91 1,466.19 909.5K
12:24 1,466.11 1,466.46 1,466.11 1,466.46 320.9K
12:25 1,465.28 1,465.28 1,465.28 1,465.28 161.8K
12:26 1,465.28 1,465.28 1,465.28 1,465.28 484.4K
12:27 1,465.83 1,465.83 1,465.42 1,465.82 489.9K
12:28 1,465.82 1,466.42 1,465.82 1,466.42 82.9K
12:29 1,466.42 1,466.56 1,466.42 1,466.56 186.1K
12:30 1,466.32 1,466.32 1,466.07 1,466.07 374.8K
12:31 1,465.65 1,465.93 1,465.57 1,465.57 94.9K
12:32 1,465.65 1,465.65 1,465.48 1,465.48 428.4K
12:33 1,465.48 1,465.56 1,465.31 1,465.56 165.2K
12:34 1,465.56 1,465.70 1,465.43 1,465.43 162.1K
12:35 1,465.43 1,466.17 1,465.35 1,466.17 71.6K
12:36 1,466.17 1,466.45 1,466.17 1,466.17 92.0K
12:37 1,466.17 1,466.59 1,466.17 1,466.51 244.1K
12:38 1,466.34 1,466.34 1,464.44 1,464.44 187.5K
12:39 1,464.44 1,465.09 1,464.44 1,465.09 572.6K
12:40 1,464.82 1,465.01 1,464.73 1,465.01 118.1K
12:41 1,465.01 1,465.01 1,464.87 1,464.87 28.3K
12:42 1,465.01 1,466.23 1,464.82 1,466.23 833.8K
12:43 1,466.23 1,466.28 1,466.23 1,466.28 8.7K
12:44 1,465.84 1,466.37 1,465.70 1,466.37 251.0K
12:45 1,466.37 1,466.37 1,465.55 1,465.55 213.8K
12:46 1,466.04 1,466.37 1,466.04 1,466.37 318.9K
12:47 1,466.37 1,467.10 1,466.37 1,467.10 717.8K
12:48 1,466.74 1,466.93 1,466.50 1,466.50 334.0K
12:49 1,466.50 1,466.50 1,466.36 1,466.50 44.0K
12:50 1,466.50 1,466.63 1,466.50 1,466.55 146.1K
12:51 1,466.55 1,466.72 1,466.36 1,466.36 707.5K
12:52 1,466.44 1,466.44 1,466.36 1,466.44 472.1K
12:53 1,466.44 1,466.44 1,466.28 1,466.28 14.3K
12:54 1,466.28 1,466.28 1,465.86 1,465.86 4,110.3K
12:55 1,465.31 1,465.40 1,465.31 1,465.40 3,495.8K
12:56 1,465.40 1,465.57 1,465.16 1,465.57 74.5K
12:57 1,465.43 1,465.43 1,465.43 1,465.43 805.3K
12:58 1,465.43 1,465.43 1,465.13 1,465.13 895.9K
12:59 1,465.04 1,465.13 1,464.83 1,464.83 199.4K
13:00 1,464.83 1,464.99 1,464.69 1,464.86 650.6K
13:01 1,464.94 1,464.94 1,464.86 1,464.94 20.4K
13:02 1,465.08 1,465.08 1,464.91 1,464.91 379.9K
13:03 1,464.91 1,465.28 1,464.91 1,465.28 96.6K
13:04 1,465.28 1,465.28 1,465.28 1,465.28 4.0K
13:05 1,465.28 1,465.28 1,465.12 1,465.12 12.6K
13:06 1,465.03 1,465.03 1,464.89 1,465.03 5.5K
13:07 1,465.35 1,465.35 1,465.19 1,465.35 771.0K
13:08 1,465.35 1,465.35 1,465.10 1,465.10 86.4K
13:09 1,465.10 1,465.27 1,465.10 1,465.27 89.6K
13:10 1,465.27 1,465.27 1,465.27 1,465.27 116.7K
13:11 1,465.19 1,465.19 1,465.05 1,465.05 4.9K
13:12 1,465.13 1,465.13 1,465.13 1,465.13 122.9K
13:13 1,465.13 1,465.13 1,465.13 1,465.13 15.8K
13:14 1,465.13 1,465.13 1,465.13 1,465.13 70.5K
13:15 1,464.96 1,464.96 1,464.88 1,464.96 188.2K
13:16 1,464.96 1,465.10 1,464.82 1,464.82 62.1K
13:17 1,464.96 1,465.10 1,464.96 1,465.10 329.1K
13:18 1,465.23 1,465.71 1,465.23 1,465.71 346.4K
13:19 1,465.71 1,465.71 1,464.91 1,464.91 24.5K
13:20 1,464.91 1,464.91 1,464.91 1,464.91 120.8K
13:21 1,464.78 1,464.78 1,464.78 1,464.78 17.1K
13:22 1,464.78 1,465.40 1,464.74 1,465.40 1,341.6K
13:23 1,465.26 1,465.40 1,465.26 1,465.32 139.6K
13:24 1,465.71 1,465.71 1,465.57 1,465.57 61.6K
13:25 1,465.57 1,465.87 1,465.57 1,465.71 314.9K
13:26 1,465.71 1,466.04 1,465.71 1,466.04 142.2K
13:27 1,465.63 1,465.63 1,465.49 1,465.49 350.5K
13:28 1,465.49 1,465.49 1,464.76 1,464.76 157.2K
13:29 1,464.76 1,464.76 1,464.36 1,464.36 862.2K
13:30 1,462.94 1,463.03 1,462.86 1,463.03 26.5K
13:31 1,462.95 1,463.25 1,462.93 1,463.25 478.9K
13:32 1,463.25 1,463.42 1,463.09 1,463.42 167.2K
13:33 1,463.58 1,463.80 1,463.58 1,463.80 19.7K
13:34 1,463.80 1,464.13 1,463.71 1,463.71 263.9K
13:35 1,463.39 1,463.39 1,461.98 1,461.98 2,278.3K
13:36 1,461.82 1,462.02 1,461.82 1,462.02 255.6K
13:37 1,462.02 1,462.02 1,461.86 1,461.86 743.0K
13:38 1,461.86 1,461.86 1,461.56 1,461.72 68.9K
13:39 1,461.86 1,461.86 1,461.47 1,461.77 331.7K
13:40 1,461.77 1,461.77 1,461.77 1,461.77 631.5K
13:41 1,461.77 1,461.77 1,461.31 1,461.31 488.7K
13:42 1,461.31 1,461.31 1,459.48 1,459.48 4,031.2K
13:43 1,458.99 1,459.45 1,458.99 1,459.32 569.5K
13:44 1,459.14 1,459.14 1,458.66 1,459.14 1,297.1K
13:45 1,459.14 1,459.43 1,459.14 1,459.43 218.6K
13:46 1,459.29 1,459.95 1,459.29 1,459.95 756.2K
13:47 1,460.08 1,460.08 1,459.62 1,459.62 75.7K
13:48 1,459.62 1,459.62 1,459.62 1,459.62 497.5K
13:49 1,460.10 1,460.10 1,459.45 1,459.62 573.2K
13:50 1,459.75 1,459.83 1,459.75 1,459.83 44.2K
13:51 1,459.97 1,459.97 1,458.99 1,458.99 324.6K
13:52 1,458.99 1,459.23 1,458.99 1,459.17 141.5K
13:53 1,459.17 1,459.17 1,459.01 1,459.01 21.7K
13:54 1,459.10 1,459.56 1,459.10 1,459.56 296.6K
13:55 1,459.22 1,459.22 1,459.06 1,459.06 819.6K
13:56 1,459.06 1,459.06 1,459.06 1,459.06 43.1K
13:57 1,459.34 1,459.61 1,459.25 1,459.61 911.4K
13:58 1,459.21 1,459.61 1,459.21 1,459.61 229.3K
13:59 1,459.61 1,459.61 1,459.39 1,459.47 652.2K
14:00 1,459.56 1,459.56 1,458.99 1,458.99 311.2K
14:01 1,459.23 1,459.54 1,459.07 1,459.54 58.4K
14:02 1,458.93 1,458.93 1,458.85 1,458.85 485.5K
14:03 1,458.77 1,458.86 1,458.77 1,458.78 924.0K
14:04 1,458.78 1,460.43 1,458.70 1,460.43 2,365.6K
14:05 1,460.43 1,461.27 1,460.43 1,461.27 278.8K
14:06 1,461.41 1,461.74 1,461.41 1,461.74 337.6K
14:07 1,461.82 1,462.14 1,461.82 1,462.14 54.3K
14:08 1,462.28 1,462.39 1,462.28 1,462.39 235.4K
14:09 1,462.34 1,462.34 1,462.25 1,462.25 299.5K
14:10 1,461.98 1,461.98 1,460.26 1,460.26 2,335.7K
14:11 1,460.02 1,460.61 1,459.86 1,460.61 1,269.9K
14:12 1,460.61 1,460.61 1,460.45 1,460.54 126.0K
14:13 1,460.54 1,460.54 1,460.54 1,460.54 244.0K
14:14 1,460.54 1,460.54 1,460.04 1,460.04 44.9K
14:15 1,459.96 1,459.96 1,459.05 1,459.05 636.6K
14:16 1,459.38 1,459.84 1,459.27 1,459.27 388.8K
14:17 1,459.27 1,459.39 1,459.27 1,459.39 312.9K
14:18 1,459.39 1,459.52 1,459.39 1,459.52 455.5K
14:19 1,459.35 1,459.49 1,459.35 1,459.41 317.9K
14:20 1,459.41 1,459.41 1,458.13 1,458.13 2,132.4K
14:21 1,458.06 1,458.43 1,458.06 1,458.34 467.3K
14:22 1,458.43 1,458.43 1,458.29 1,458.29 52.8K
14:23 1,458.29 1,458.29 1,458.15 1,458.24 186.8K
14:24 1,457.33 1,457.63 1,457.33 1,457.63 999.6K
14:25 1,457.27 1,457.46 1,456.80 1,456.80 1,521.7K
14:26 1,456.61 1,457.43 1,456.61 1,457.43 517.3K
14:27 1,457.13 1,457.13 1,456.34 1,456.42 199.9K
14:28 1,456.42 1,456.52 1,456.20 1,456.52 558.9K
14:29 1,456.57 1,457.07 1,456.57 1,457.07 25.9K
14:30 1,456.90 1,456.90 1,456.11 1,456.38 440.7K
14:31 1,456.38 1,456.38 1,456.03 1,456.03 73.2K
14:32 1,456.03 1,456.03 1,455.95 1,456.03 438.5K
14:33 1,456.03 1,456.25 1,456.03 1,456.25 100.4K
14:34 1,456.39 1,456.75 1,456.39 1,456.75 162.0K
14:35 1,457.07 1,457.35 1,456.45 1,456.45 169.3K
14:36 1,456.53 1,456.66 1,456.53 1,456.66 688.4K
14:37 1,456.66 1,456.99 1,456.66 1,456.99 21.5K
14:38 1,456.99 1,457.54 1,456.99 1,457.27 71.2K
14:39 1,457.18 1,457.45 1,457.18 1,457.45 232.8K
14:40 1,457.45 1,457.45 1,456.38 1,456.38 718.7K
14:41 1,455.95 1,456.03 1,455.95 1,456.03 766.7K
14:42 1,456.19 1,456.43 1,456.19 1,456.35 471.7K
14:43 1,456.98 1,457.81 1,456.98 1,457.81 1,037.5K
14:44 1,458.22 1,458.91 1,458.22 1,458.91 248.6K
14:45 1,458.69 1,458.69 1,458.12 1,458.12 393.7K
14:46 1,456.80 1,457.37 1,456.80 1,457.37 95.0K
14:47 1,457.37 1,457.81 1,457.37 1,457.81 26.1K
14:48 1,457.81 1,457.81 1,457.80 1,457.80 39.4K
14:49 1,457.94 1,457.94 1,457.78 1,457.94 179.9K
14:50 1,457.61 1,457.78 1,457.61 1,457.78 676.9K
14:51 1,457.78 1,457.78 1,457.50 1,457.50 4.3K
14:52 1,457.50 1,457.50 1,456.81 1,457.43 1,159.8K
14:53 1,457.43 1,457.43 1,457.02 1,457.02 23.1K
14:54 1,456.54 1,456.78 1,456.54 1,456.64 310.3K
14:55 1,456.48 1,456.48 1,455.41 1,455.41 715.2K
14:56 1,454.99 1,455.07 1,454.94 1,454.94 152.1K
14:57 1,455.10 1,455.10 1,454.03 1,454.19 2,457.8K
14:58 1,453.76 1,453.98 1,453.68 1,453.98 980.4K
14:59 1,453.89 1,454.30 1,453.63 1,453.63 3,579.8K
15:00 1,453.23 1,453.23 1,452.39 1,452.39 478.4K
15:01 1,452.17 1,452.17 1,451.98 1,451.98 1,246.2K
15:02 1,451.98 1,452.15 1,451.98 1,452.15 130.7K
15:03 1,452.15 1,452.23 1,452.07 1,452.23 51.9K
15:04 1,452.53 1,452.53 1,452.28 1,452.28 351.5K
15:05 1,452.60 1,452.86 1,452.08 1,452.86 372.4K
15:06 1,453.02 1,454.06 1,453.02 1,454.06 296.5K
15:07 1,454.06 1,454.63 1,454.06 1,454.63 48.3K
15:08 1,454.63 1,454.63 1,454.63 1,454.63 15.1K
15:09 1,454.87 1,454.87 1,454.63 1,454.63 865.0K
15:10 1,454.63 1,454.63 1,454.46 1,454.46 95.7K
15:11 1,453.91 1,454.26 1,453.91 1,454.24 284.5K
15:12 1,454.40 1,455.60 1,454.40 1,455.60 1,405.1K
15:13 1,455.60 1,455.69 1,455.60 1,455.69 71.3K
15:14 1,455.78 1,456.05 1,455.60 1,456.05 114.7K
15:15 1,456.05 1,456.05 1,455.94 1,456.04 511.4K
15:16 1,456.20 1,456.20 1,455.48 1,455.48 3,458.7K
15:17 1,455.15 1,455.15 1,454.12 1,454.12 345.9K
15:18 1,454.29 1,454.29 1,454.21 1,454.21 46.1K
15:19 1,454.17 1,454.17 1,452.93 1,453.23 960.1K
15:20 1,452.25 1,452.25 1,451.82 1,451.82 1,453.4K
15:21 1,452.47 1,452.99 1,452.33 1,452.99 41.1K
15:22 1,452.83 1,452.83 1,451.88 1,451.88 74.1K
15:23 1,451.72 1,451.72 1,451.58 1,451.58 310.0K
15:24 1,451.58 1,452.87 1,451.58 1,452.87 972.2K
15:25 1,452.87 1,452.87 1,452.55 1,452.55 4.5K
15:26 1,452.95 1,452.95 1,452.46 1,452.46 134.1K
15:27 1,452.46 1,452.84 1,452.46 1,452.84 438.3K
15:28 1,452.76 1,452.76 1,452.48 1,452.48 1,092.4K
15:29 1,452.40 1,452.40 1,451.60 1,451.60 12.9K
15:30 1,451.60 1,451.60 1,451.44 1,451.44 313.3K
15:31 1,451.52 1,451.52 1,450.95 1,450.95 487.9K
15:32 1,451.54 1,452.90 1,451.54 1,452.90 411.2K
15:33 1,452.82 1,453.06 1,452.74 1,452.74 359.3K
15:34 1,452.74 1,453.06 1,452.74 1,453.06 39.9K
15:35 1,453.14 1,453.14 1,452.78 1,452.78 28.6K
15:36 1,452.70 1,452.70 1,452.37 1,452.37 215.5K
15:37 1,452.37 1,452.67 1,452.37 1,452.67 150.2K
15:38 1,452.45 1,453.22 1,451.72 1,451.72 1,095.1K
15:39 1,451.72 1,451.86 1,451.72 1,451.78 164.3K
15:40 1,451.70 1,451.70 1,451.32 1,451.32 112.0K
15:41 1,451.32 1,451.37 1,451.19 1,451.32 540.4K
15:42 1,451.73 1,451.81 1,451.65 1,451.65 103.6K
15:43 1,451.51 1,451.73 1,450.35 1,450.57 716.0K
15:44 1,450.33 1,451.58 1,450.33 1,451.58 442.3K
15:45 1,451.44 1,451.44 1,451.01 1,451.36 164.7K
15:46 1,451.12 1,451.12 1,451.04 1,451.12 29.4K
15:47 1,450.71 1,450.71 1,450.46 1,450.46 100.7K
15:48 1,450.46 1,450.68 1,450.46 1,450.68 58.7K
15:49 1,450.68 1,450.68 1,450.55 1,450.55 98.8K
15:50 1,450.63 1,450.63 1,449.50 1,449.50 659.4K
15:51 1,449.61 1,449.64 1,449.50 1,449.61 825.4K
15:52 1,449.61 1,449.94 1,449.61 1,449.94 43.0K
15:53 1,450.95 1,450.95 1,450.46 1,450.46 270.6K
15:54 1,450.63 1,450.63 1,450.21 1,450.21 270.6K
15:55 1,450.59 1,452.31 1,450.49 1,452.31 144.5K
15:56 1,452.22 1,452.80 1,452.22 1,452.80 203.5K
15:57 1,452.80 1,452.94 1,452.80 1,452.94 223.8K
15:58 1,452.66 1,452.66 1,452.66 1,452.66 668.8K
15:59 1,453.07 1,453.51 1,453.07 1,453.51 52.2K
16:00 1,454.34 1,454.34 1,454.21 1,454.34 1,604.2K
16:01 1,454.34 1,455.08 1,454.34 1,455.08 345.0K
16:02 1,455.08 1,455.08 1,455.08 1,455.08 1,792.7K
16:03 1,456.13 1,456.27 1,456.00 1,456.00 1,768.1K
16:04 1,456.00 1,456.00 1,455.64 1,455.64 232.5K
16:05 1,455.64 1,455.72 1,455.64 1,455.72 211.8K
16:06 1,455.86 1,457.03 1,455.86 1,457.03 1,759.4K
16:07 1,457.24 1,460.11 1,457.24 1,460.11 3,486.3K
16:08 1,460.35 1,461.60 1,459.83 1,459.83 2,688.7K
16:09 1,459.37 1,459.37 1,458.83 1,458.83 211.5K
16:10 1,458.63 1,458.63 1,457.32 1,457.68 699.4K
16:11 1,457.68 1,457.68 1,456.08 1,456.08 412.1K
16:12 1,456.08 1,458.77 1,456.08 1,458.77 3,143.0K
16:13 1,458.38 1,458.90 1,458.08 1,458.08 557.1K
16:14 1,458.74 1,458.90 1,458.58 1,458.63 334.8K
16:15 1,458.38 1,458.41 1,458.24 1,458.24 74.3K
16:16 1,458.16 1,458.60 1,458.16 1,458.33 28.8K
16:17 1,458.49 1,458.49 1,457.81 1,458.03 150.6K
16:18 1,458.03 1,458.84 1,458.03 1,458.84 166.4K
16:19 1,459.17 1,459.17 1,459.17 1,459.17 17.1K
16:20 1,458.76 1,458.95 1,458.76 1,458.95 257.7K
16:21 1,459.61 1,459.69 1,459.61 1,459.61 772.7K
16:22 1,459.96 1,459.96 1,459.68 1,459.96 24.1K
16:23 1,459.79 1,459.79 1,459.57 1,459.57 166.4K
16:24 1,459.29 1,459.29 1,458.81 1,458.81 7.8K
16:25 1,458.65 1,458.65 1,458.21 1,458.29 285.6K
16:26 1,458.61 1,459.03 1,458.61 1,459.03 53.0K
16:27 1,459.03 1,459.26 1,459.03 1,459.26 57.1K
16:28 1,459.26 1,459.26 1,458.86 1,458.86 27.7K
16:29 1,458.86 1,459.10 1,458.62 1,458.62 69.0K
16:30 1,459.02 1,459.26 1,458.86 1,458.86 201.8K
16:31 1,458.86 1,458.91 1,458.58 1,458.91 6.1K
16:32 1,459.26 1,459.34 1,459.26 1,459.34 98.9K
16:33 1,459.34 1,459.34 1,458.86 1,458.86 185.3K
16:34 1,458.86 1,458.86 1,458.58 1,458.58 6.5K
16:35 1,458.58 1,458.58 1,458.41 1,458.41 8.8K
16:36 1,458.41 1,458.41 1,457.21 1,457.21 822.7K
16:37 1,457.21 1,457.21 1,456.93 1,456.93 481.1K
16:38 1,457.34 1,457.34 1,456.45 1,456.93 2,738.0K
16:39 1,456.93 1,457.21 1,456.93 1,457.21 11.6K
16:40 1,457.21 1,457.21 1,456.39 1,456.39 60.5K
16:41 1,456.39 1,457.50 1,456.39 1,457.09 1,261.5K
16:42 1,457.01 1,457.74 1,457.01 1,457.74 372.0K
16:43 1,457.74 1,457.74 1,457.74 1,457.74 0.0K
16:44 1,458.29 1,458.45 1,458.29 1,458.45 201.2K
16:45 1,458.32 1,458.32 1,457.74 1,457.74 479.8K
16:46 1,458.02 1,458.06 1,457.74 1,458.06 20.6K
16:47 1,458.22 1,458.56 1,458.22 1,458.56 387.9K
16:48 1,458.23 1,458.41 1,458.23 1,458.33 9.8K
16:49 1,458.33 1,458.57 1,458.33 1,458.57 113.8K
16:50 1,458.57 1,458.57 1,458.21 1,458.21 16.3K
16:51 1,458.21 1,458.21 1,458.21 1,458.21 2.7K
16:52 1,458.21 1,458.38 1,458.13 1,458.38 64.3K
16:53 1,458.51 1,458.51 1,457.78 1,457.78 635.1K
16:54 1,457.29 1,457.35 1,457.21 1,457.35 603.4K
16:55 1,457.51 1,458.02 1,457.51 1,458.02 1,291.0K
16:56 1,458.10 1,458.10 1,457.94 1,457.94 8.5K
16:57 1,458.10 1,458.26 1,458.10 1,458.26 431.2K
16:58 1,458.26 1,458.75 1,457.53 1,458.59 2,459.8K
16:59 1,457.62 1,458.54 1,457.62 1,458.20 125.0K
17:00 1,458.29 1,458.29 1,458.29 1,458.29 802.3K
17:01 1,458.45 1,458.45 1,458.13 1,458.13 236.1K
17:02 1,458.37 1,458.45 1,458.10 1,458.10 35.9K
17:03 1,457.78 1,458.66 1,457.45 1,458.66 3,903.8K
17:04 1,458.42 1,458.94 1,458.42 1,458.94 610.8K
17:05 1,459.03 1,459.03 1,459.03 1,459.03 64.2K
17:06 1,459.03 1,459.10 1,458.82 1,458.82 237.7K
17:07 1,458.82 1,458.82 1,458.74 1,458.74 0.6K
17:08 1,458.74 1,458.74 1,458.74 1,458.74 0.0K
17:09 1,458.82 1,459.71 1,458.82 1,459.71 219.5K
17:10 1,459.71 1,459.71 1,459.41 1,459.41 89.1K
17:11 1,459.66 1,459.66 1,458.85 1,458.85 391.4K
17:12 1,458.85 1,458.85 1,458.08 1,458.08 1,061.3K
17:13 1,458.08 1,458.08 1,457.83 1,457.83 2.8K
17:14 1,457.70 1,458.30 1,457.70 1,458.30 604.8K
17:15 1,458.30 1,458.30 1,458.21 1,458.30 73.3K
17:16 1,458.57 1,458.57 1,458.40 1,458.40 41.3K
17:17 1,458.40 1,459.48 1,458.40 1,459.48 600.7K
17:18 1,459.68 1,459.85 1,459.68 1,459.85 63.4K
17:19 1,459.85 1,459.85 1,459.85 1,459.85 19.3K
17:20 1,459.71 1,459.71 1,459.30 1,459.30 54.1K
17:21 1,459.22 1,459.22 1,459.22 1,459.22 12.1K
17:22 1,459.30 1,459.30 1,458.57 1,458.57 1,177.4K
17:23 1,458.57 1,458.57 1,458.32 1,458.40 179.5K
17:24 1,458.40 1,458.40 1,458.40 1,458.40 0.0K
17:25 1,458.40 1,458.40 1,457.78 1,457.78 341.1K
17:26 1,457.94 1,457.94 1,457.43 1,457.43 1,027.4K
17:27 1,457.52 1,457.52 1,457.38 1,457.38 215.8K
17:28 1,457.87 1,458.31 1,457.87 1,458.31 219.3K
17:29 1,458.55 1,458.82 1,458.55 1,458.66 117.6K
17:30 1,458.52 1,458.52 1,458.11 1,458.11 51.6K
17:31 1,458.11 1,458.44 1,457.29 1,458.44 574.1K
17:32 1,458.44 1,458.60 1,458.44 1,458.60 48.3K
17:33 1,458.76 1,458.92 1,458.76 1,458.92 100.7K
17:34 1,458.68 1,458.82 1,458.68 1,458.82 46.5K
17:35 1,458.82 1,460.24 1,458.82 1,460.24 1,718.4K
17:36 1,460.46 1,460.46 1,460.46 1,460.46 146.2K
17:37 1,460.46 1,460.46 1,460.46 1,460.46 17.3K
17:38 1,460.46 1,460.46 1,460.30 1,460.30 16.5K
17:39 1,460.36 1,460.60 1,460.11 1,460.11 35.7K
17:40 1,460.11 1,460.19 1,460.06 1,460.06 2.7K
17:41 1,460.22 1,460.44 1,460.22 1,460.44 83.6K
17:42 1,460.44 1,460.44 1,460.11 1,460.11 33.0K
17:43 1,460.11 1,460.11 1,459.86 1,459.86 35.8K
17:44 1,459.72 1,460.08 1,459.72 1,460.08 93.9K
17:45 1,459.76 1,460.19 1,459.76 1,460.19 324.0K
17:46 1,460.19 1,460.91 1,460.19 1,460.83 89.2K
17:47 1,460.91 1,460.91 1,460.83 1,460.83 252.3K
17:48 1,459.93 1,460.01 1,459.52 1,460.01 1,161.6K
17:49 1,460.01 1,460.33 1,460.01 1,460.33 42.7K
17:50 1,460.33 1,460.49 1,460.33 1,460.49 17.7K
17:51 1,460.49 1,460.49 1,460.41 1,460.47 18.7K
17:52 1,460.47 1,460.55 1,460.47 1,460.55 9.1K
17:53 1,460.15 1,460.15 1,460.13 1,460.13 252.1K
17:54 1,460.00 1,460.17 1,460.00 1,460.17 163.5K
17:55 1,459.44 1,459.44 1,458.46 1,458.46 2,682.7K
17:56 1,458.46 1,458.90 1,458.46 1,458.90 235.1K
17:57 1,458.82 1,459.47 1,458.82 1,459.47 118.1K
17:58 1,459.14 1,459.14 1,459.06 1,459.06 8.5K
17:59 1,459.06 1,459.06 1,458.78 1,458.78 1,519.2K
18:00 1,458.78 1,459.10 1,458.70 1,458.70 106.8K
18:01 1,458.70 1,459.02 1,458.70 1,459.02 170.5K
18:02 1,459.02 1,459.02 1,458.94 1,458.94 149.5K
18:03 1,459.22 1,459.22 1,458.65 1,458.73 319.4K
18:04 1,459.06 1,459.06 1,458.98 1,458.98 6.1K
18:05 1,458.98 1,458.98 1,458.70 1,458.70 23.7K
18:06 1,458.84 1,458.84 1,458.43 1,458.54 33.6K
18:07 1,458.54 1,458.54 1,458.54 1,458.54 0.0K
18:08 1,458.62 1,458.62 1,458.62 1,458.62 1.1K
18:09 1,458.62 1,458.62 1,458.53 1,458.53 21.3K
18:10 1,458.53 1,458.57 1,458.35 1,458.57 251.8K
18:11 1,458.71 1,459.13 1,458.71 1,459.13 545.9K
18:12 1,459.13 1,459.71 1,459.13 1,459.71 2.8K
18:13 1,459.71 1,459.99 1,459.71 1,459.99 77.9K
18:14 1,459.99 1,459.99 1,459.91 1,459.91 5.1K
18:15 1,459.75 1,459.75 1,459.56 1,459.56 62.4K
18:16 1,459.56 1,459.66 1,459.56 1,459.66 8.8K
18:17 1,458.47 1,458.71 1,458.47 1,458.71 109.9K
18:18 1,458.71 1,458.71 1,458.63 1,458.71 10.8K
18:19 1,458.85 1,459.02 1,458.85 1,459.02 9.2K
18:20 1,459.02 1,459.16 1,458.68 1,458.68 1,052.9K
18:21 1,458.68 1,458.68 1,458.59 1,458.59 25.3K
18:22 1,457.88 1,457.88 1,456.88 1,456.88 964.9K
18:23 1,456.00 1,456.56 1,456.00 1,456.56 3,978.0K
18:24 1,456.01 1,456.29 1,455.87 1,456.29 436.9K
18:25 1,456.29 1,456.59 1,456.29 1,456.58 30.2K
18:26 1,456.82 1,456.82 1,456.82 1,456.82 97.1K
18:27 1,456.82 1,456.88 1,456.82 1,456.88 25.4K
18:28 1,456.47 1,456.64 1,456.47 1,456.64 20.6K
18:29 1,456.64 1,456.64 1,456.32 1,456.51 115.4K
18:30 1,456.67 1,457.16 1,456.67 1,456.88 370.4K
18:31 1,456.88 1,456.88 1,456.75 1,456.75 3.3K
18:32 1,456.61 1,456.96 1,456.61 1,456.77 553.5K
18:33 1,456.77 1,456.93 1,456.77 1,456.93 6.8K
18:34 1,456.93 1,457.17 1,456.93 1,457.17 67.4K
18:35 1,457.17 1,457.49 1,457.17 1,457.49 2.7K
18:36 1,456.75 1,457.15 1,456.75 1,457.15 196.5K
18:37 1,457.23 1,457.23 1,457.23 1,457.23 55.6K
18:38 1,457.23 1,457.23 1,456.83 1,456.83 16.4K
18:39 1,456.83 1,457.11 1,456.69 1,456.69 28.0K
18:40 1,456.69 1,456.69 1,456.69 1,456.69 0.0K
18:51 1,456.87 1,456.87 1,456.87 1,456.87 73.7K
23:49 1,456.87 1,456.87 1,456.87 1,456.87 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available