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 1,465.35 1,465.74 1,465.35 1,465.74 3,480.6K
09:51 1,465.93 1,466.48 1,465.82 1,466.24 605.5K
09:52 1,466.08 1,466.08 1,465.82 1,465.82 325.2K
09:53 1,465.82 1,465.93 1,465.77 1,465.77 603.4K
09:54 1,466.17 1,466.39 1,466.17 1,466.31 493.1K
09:55 1,465.91 1,465.91 1,464.93 1,464.93 543.9K
09:56 1,464.79 1,464.79 1,463.98 1,463.98 2,505.7K
09:57 1,464.06 1,464.30 1,464.06 1,464.22 934.6K
09:58 1,464.00 1,464.30 1,464.00 1,464.06 484.9K
09:59 1,464.06 1,464.38 1,464.06 1,464.38 505.3K
10:00 1,464.52 1,464.52 1,461.05 1,461.21 1,184.4K
10:01 1,461.10 1,461.10 1,459.93 1,459.93 2,984.6K
10:02 1,460.03 1,460.17 1,459.90 1,459.90 960.8K
10:03 1,459.90 1,460.06 1,459.76 1,459.87 2,218.7K
10:04 1,460.17 1,460.17 1,458.76 1,458.76 4,778.4K
10:05 1,458.44 1,458.44 1,457.56 1,457.56 5,410.0K
10:06 1,457.78 1,457.78 1,456.99 1,457.54 4,358.4K
10:07 1,457.84 1,458.99 1,457.84 1,458.99 5,092.2K
10:08 1,458.66 1,459.09 1,458.66 1,458.96 1,381.2K
10:09 1,458.71 1,460.50 1,458.71 1,460.50 2,111.3K
10:10 1,460.34 1,460.34 1,459.01 1,459.72 1,563.0K
10:11 1,459.60 1,459.93 1,459.52 1,459.82 1,887.9K
10:12 1,458.50 1,459.91 1,458.50 1,459.34 2,939.4K
10:13 1,459.34 1,459.48 1,459.08 1,459.08 540.1K
10:14 1,458.94 1,460.28 1,458.61 1,459.64 2,103.7K
10:15 1,459.45 1,459.87 1,459.45 1,459.59 768.9K
10:16 1,459.59 1,459.59 1,458.13 1,458.37 1,299.5K
10:17 1,458.51 1,458.51 1,457.64 1,458.01 4,844.2K
10:18 1,457.46 1,458.23 1,457.46 1,458.06 1,983.2K
10:19 1,456.76 1,457.52 1,456.76 1,457.52 4,580.0K
10:20 1,456.69 1,457.33 1,456.46 1,456.62 3,336.3K
10:21 1,456.51 1,456.60 1,455.99 1,455.99 5,772.0K
10:22 1,456.51 1,456.51 1,454.87 1,454.87 3,835.5K
10:23 1,454.68 1,454.89 1,454.35 1,454.89 3,328.8K
10:24 1,455.17 1,455.17 1,455.01 1,455.01 122.9K
10:25 1,454.49 1,454.49 1,453.15 1,453.77 5,523.3K
10:26 1,454.08 1,454.63 1,453.99 1,454.63 1,231.1K
10:27 1,454.40 1,455.08 1,454.24 1,454.24 3,648.1K
10:28 1,454.16 1,455.00 1,454.08 1,455.00 3,873.6K
10:29 1,455.24 1,455.24 1,454.48 1,454.48 2,781.6K
10:30 1,454.76 1,454.76 1,453.98 1,453.98 2,055.8K
10:31 1,454.20 1,454.20 1,453.58 1,453.82 2,528.2K
10:32 1,453.73 1,453.82 1,453.58 1,453.58 4,042.3K
10:33 1,453.34 1,453.34 1,452.93 1,453.09 2,517.8K
10:34 1,452.68 1,453.97 1,452.68 1,453.97 818.6K
10:35 1,453.89 1,453.89 1,453.40 1,453.40 1,405.3K
10:36 1,453.08 1,453.16 1,452.28 1,452.45 3,744.8K
10:37 1,452.58 1,452.58 1,452.42 1,452.42 2,133.8K
10:38 1,452.28 1,452.42 1,452.26 1,452.26 518.5K
10:39 1,452.26 1,452.42 1,451.86 1,451.86 786.2K
10:40 1,451.76 1,452.21 1,451.60 1,452.21 1,844.9K
10:41 1,452.37 1,452.75 1,452.37 1,452.75 333.5K
10:42 1,452.83 1,453.65 1,452.83 1,453.65 681.0K
10:43 1,454.01 1,454.95 1,454.01 1,454.95 2,328.3K
10:44 1,454.87 1,454.87 1,454.45 1,454.45 834.6K
10:45 1,454.18 1,454.18 1,453.46 1,453.68 478.6K
10:46 1,453.76 1,454.01 1,453.76 1,453.93 1,996.3K
10:47 1,454.25 1,454.41 1,454.09 1,454.41 779.8K
10:48 1,454.33 1,454.44 1,453.71 1,454.20 511.6K
10:49 1,454.74 1,454.90 1,454.07 1,454.07 1,106.0K
10:50 1,454.23 1,454.23 1,452.82 1,452.82 3,018.9K
10:51 1,452.98 1,453.14 1,452.98 1,453.14 611.2K
10:52 1,453.14 1,453.14 1,452.90 1,452.99 781.4K
10:53 1,453.19 1,453.43 1,453.19 1,453.43 1,468.3K
10:54 1,453.43 1,454.92 1,453.43 1,454.41 315.3K
10:55 1,454.49 1,454.54 1,454.41 1,454.54 200.0K
10:56 1,454.49 1,454.49 1,454.27 1,454.27 844.7K
10:57 1,454.13 1,454.13 1,453.17 1,453.17 4,896.0K
10:58 1,453.58 1,453.58 1,452.59 1,452.59 1,798.1K
10:59 1,452.59 1,452.69 1,452.37 1,452.63 1,229.8K
11:00 1,452.77 1,452.77 1,451.64 1,451.64 784.4K
11:01 1,451.78 1,451.98 1,451.78 1,451.98 737.1K
11:02 1,451.71 1,452.36 1,451.71 1,452.36 519.5K
11:03 1,452.16 1,452.77 1,452.16 1,452.77 1,026.5K
11:04 1,452.93 1,453.17 1,452.85 1,453.01 2,779.4K
11:05 1,452.85 1,453.91 1,452.85 1,453.91 1,992.7K
11:06 1,454.13 1,455.10 1,454.13 1,455.10 3,324.4K
11:07 1,455.10 1,455.27 1,454.06 1,454.06 1,119.5K
11:08 1,454.20 1,454.53 1,454.20 1,454.41 461.1K
11:09 1,454.13 1,454.25 1,453.74 1,453.92 38.7K
11:10 1,453.76 1,453.76 1,453.02 1,453.02 321.3K
11:11 1,453.10 1,453.10 1,452.80 1,453.05 2,014.8K
11:12 1,452.91 1,453.23 1,452.41 1,453.23 425.3K
11:13 1,453.31 1,454.51 1,453.15 1,454.51 559.5K
11:14 1,453.97 1,454.43 1,453.64 1,454.02 2,447.3K
11:15 1,454.03 1,454.09 1,453.89 1,454.09 1,028.1K
11:16 1,454.09 1,454.09 1,453.08 1,453.08 1,909.1K
11:17 1,453.22 1,453.22 1,451.21 1,451.21 4,835.0K
11:18 1,451.45 1,451.59 1,451.45 1,451.45 1,989.5K
11:19 1,451.37 1,451.61 1,451.37 1,451.61 1,479.4K
11:20 1,451.61 1,451.70 1,451.56 1,451.56 47.8K
11:21 1,451.26 1,451.26 1,450.33 1,450.83 2,995.2K
11:22 1,450.85 1,451.83 1,450.75 1,451.83 1,057.4K
11:23 1,451.75 1,451.83 1,451.75 1,451.83 427.6K
11:24 1,451.77 1,451.77 1,449.34 1,450.70 281.6K
11:25 1,451.51 1,451.63 1,451.39 1,451.53 965.4K
11:26 1,451.79 1,451.79 1,449.67 1,449.67 741.4K
11:27 1,449.76 1,449.76 1,449.56 1,449.56 451.8K
11:28 1,449.62 1,450.05 1,449.62 1,450.05 579.1K
11:29 1,450.05 1,450.27 1,450.05 1,450.27 504.9K
11:30 1,450.27 1,450.29 1,450.19 1,450.29 2,244.4K
11:31 1,450.43 1,450.67 1,450.43 1,450.67 2,269.8K
11:32 1,450.60 1,450.62 1,450.40 1,450.62 2,298.0K
11:33 1,450.59 1,450.59 1,450.02 1,450.02 1,967.6K
11:34 1,450.16 1,450.50 1,450.10 1,450.50 1,017.1K
11:35 1,450.18 1,450.18 1,449.66 1,449.66 614.8K
11:36 1,449.32 1,450.00 1,449.32 1,450.00 4,340.1K
11:37 1,449.54 1,449.54 1,449.29 1,449.29 777.2K
11:38 1,449.67 1,449.84 1,449.67 1,449.75 387.6K
11:39 1,449.75 1,449.87 1,449.75 1,449.87 330.1K
11:40 1,449.87 1,450.25 1,449.87 1,450.25 595.6K
11:41 1,451.43 1,451.75 1,451.43 1,451.43 338.9K
11:42 1,451.43 1,451.51 1,451.43 1,451.51 872.8K
11:43 1,451.51 1,451.51 1,451.35 1,451.35 100.0K
11:44 1,451.99 1,452.77 1,451.99 1,452.77 5,870.4K
11:45 1,452.83 1,452.83 1,452.50 1,452.50 514.0K
11:46 1,452.74 1,454.52 1,452.74 1,454.52 6,584.2K
11:47 1,455.15 1,455.61 1,455.15 1,455.41 7,683.1K
11:48 1,455.41 1,456.15 1,455.41 1,456.07 19,721.1K
11:49 1,456.35 1,456.92 1,456.35 1,456.92 1,992.3K
11:50 1,456.29 1,456.29 1,455.63 1,455.63 1,938.0K
11:51 1,455.41 1,455.71 1,455.41 1,455.71 3,629.8K
11:52 1,455.71 1,456.27 1,455.47 1,456.27 3,298.8K
11:53 1,455.99 1,456.43 1,455.99 1,456.13 454.8K
11:54 1,456.02 1,456.02 1,454.98 1,454.98 939.2K
11:55 1,454.98 1,455.12 1,454.46 1,454.46 688.6K
11:56 1,454.65 1,454.65 1,454.29 1,454.59 1,859.6K
11:57 1,454.59 1,454.59 1,454.26 1,454.26 862.8K
11:58 1,454.49 1,455.19 1,454.49 1,455.19 897.7K
11:59 1,455.65 1,456.10 1,455.65 1,456.10 4,581.8K
12:00 1,456.13 1,457.00 1,456.13 1,456.76 691.1K
12:01 1,456.52 1,456.52 1,455.73 1,455.73 751.5K
12:02 1,455.37 1,455.73 1,455.37 1,455.65 1,326.6K
12:03 1,454.96 1,455.15 1,454.96 1,455.15 1,463.7K
12:04 1,455.36 1,455.36 1,455.20 1,455.20 679.6K
12:05 1,455.12 1,455.12 1,454.82 1,454.82 366.9K
12:06 1,454.82 1,455.12 1,454.82 1,454.90 1,907.4K
12:07 1,454.90 1,454.95 1,454.82 1,454.95 421.8K
12:08 1,455.12 1,455.36 1,455.03 1,455.03 1,546.8K
12:09 1,455.03 1,455.20 1,455.03 1,455.20 268.6K
12:10 1,455.20 1,455.53 1,455.20 1,455.53 359.7K
12:11 1,455.53 1,456.20 1,455.35 1,456.20 2,208.4K
12:12 1,456.62 1,456.62 1,456.13 1,456.45 2,085.6K
12:13 1,456.45 1,456.58 1,456.00 1,456.00 1,378.2K
12:14 1,455.87 1,455.87 1,455.56 1,455.65 1,762.1K
12:15 1,455.65 1,455.65 1,455.51 1,455.51 5,917.3K
12:16 1,455.57 1,455.87 1,455.57 1,455.87 725.7K
12:17 1,456.07 1,456.34 1,456.07 1,456.32 1,445.9K
12:18 1,456.32 1,456.32 1,456.13 1,456.13 1,019.2K
12:19 1,456.21 1,457.06 1,456.21 1,457.06 1,835.9K
12:20 1,458.35 1,458.35 1,457.40 1,457.40 6,411.2K
12:21 1,457.53 1,457.53 1,457.26 1,457.26 428.8K
12:22 1,457.26 1,457.26 1,455.39 1,455.83 1,473.9K
12:23 1,455.97 1,456.10 1,455.83 1,455.83 850.4K
12:24 1,456.24 1,456.30 1,456.10 1,456.30 3,130.6K
12:25 1,456.30 1,456.41 1,456.13 1,456.41 1,385.9K
12:26 1,456.46 1,456.52 1,456.24 1,456.33 2,110.9K
12:27 1,456.03 1,456.49 1,456.03 1,456.41 434.3K
12:28 1,456.33 1,456.33 1,456.33 1,456.33 238.2K
12:29 1,456.33 1,456.33 1,456.09 1,456.33 1,117.0K
12:30 1,456.82 1,457.19 1,456.82 1,456.83 1,596.7K
12:31 1,456.67 1,456.74 1,456.34 1,456.34 979.5K
12:32 1,456.28 1,456.43 1,456.20 1,456.43 2,308.2K
12:33 1,456.83 1,456.89 1,456.06 1,456.06 1,915.5K
12:34 1,455.97 1,456.35 1,455.97 1,456.35 4,426.5K
12:35 1,456.49 1,456.49 1,455.30 1,455.30 4,039.3K
12:36 1,454.47 1,455.22 1,454.47 1,455.22 11,841.0K
12:37 1,455.22 1,455.22 1,455.00 1,455.09 862.9K
12:38 1,455.39 1,455.47 1,455.00 1,455.00 1,658.8K
12:39 1,455.00 1,455.64 1,455.00 1,455.64 1,532.5K
12:40 1,455.56 1,455.56 1,454.95 1,455.23 2,636.4K
12:41 1,455.55 1,455.55 1,455.27 1,455.47 327.6K
12:42 1,455.19 1,455.33 1,455.00 1,455.00 548.3K
12:43 1,454.91 1,454.91 1,454.03 1,454.50 1,625.4K
12:44 1,454.80 1,454.80 1,454.44 1,454.44 888.5K
12:45 1,454.44 1,454.79 1,454.22 1,454.79 1,401.6K
12:46 1,454.08 1,454.14 1,453.64 1,454.14 2,614.9K
12:47 1,454.14 1,454.14 1,453.92 1,453.92 1,532.7K
12:48 1,454.67 1,455.55 1,454.67 1,455.11 2,980.3K
12:49 1,455.30 1,456.04 1,455.06 1,456.04 1,437.6K
12:50 1,455.90 1,456.20 1,455.90 1,456.20 1,708.3K
12:51 1,456.36 1,456.62 1,456.29 1,456.29 4,889.7K
12:52 1,456.53 1,456.53 1,456.37 1,456.46 3,705.0K
12:53 1,456.28 1,456.54 1,456.28 1,456.45 2,286.6K
12:54 1,456.45 1,456.45 1,456.45 1,456.45 1,433.8K
12:55 1,456.28 1,456.54 1,456.28 1,456.54 1,432.5K
12:56 1,456.54 1,456.62 1,456.54 1,456.62 315.7K
12:57 1,457.03 1,457.63 1,457.03 1,457.63 1,643.6K
12:58 1,457.86 1,458.08 1,457.78 1,457.94 1,666.5K
12:59 1,457.78 1,457.99 1,457.78 1,457.99 630.5K
13:00 1,457.75 1,457.96 1,457.63 1,457.96 650.3K
13:01 1,458.28 1,458.28 1,458.12 1,458.23 694.5K
13:02 1,458.37 1,458.62 1,458.24 1,458.24 846.2K
13:03 1,458.38 1,458.38 1,458.08 1,458.22 359.4K
13:04 1,458.46 1,458.54 1,458.46 1,458.54 1,333.1K
13:05 1,458.71 1,458.71 1,458.05 1,458.07 858.1K
13:06 1,458.07 1,458.35 1,457.93 1,458.35 1,246.0K
13:07 1,457.85 1,457.85 1,457.36 1,457.83 1,200.5K
13:08 1,457.96 1,458.13 1,457.93 1,457.93 596.3K
13:09 1,457.93 1,458.21 1,457.93 1,457.93 919.9K
13:10 1,458.21 1,458.21 1,457.77 1,458.05 719.8K
13:11 1,458.35 1,458.49 1,458.21 1,458.49 378.5K
13:12 1,458.62 1,458.62 1,458.62 1,458.62 1,223.6K
13:13 1,458.70 1,458.84 1,458.70 1,458.84 367.3K
13:14 1,459.39 1,459.91 1,459.01 1,459.91 2,169.3K
13:15 1,459.91 1,460.33 1,458.97 1,458.97 2,828.5K
13:16 1,458.26 1,458.65 1,458.06 1,458.06 1,540.5K
13:17 1,458.17 1,458.26 1,457.10 1,457.10 898.0K
13:18 1,457.24 1,457.24 1,456.96 1,456.96 755.6K
13:19 1,456.66 1,456.66 1,456.27 1,456.27 868.3K
13:20 1,456.27 1,456.74 1,456.27 1,456.60 486.5K
13:21 1,458.16 1,458.16 1,457.13 1,457.50 2,735.2K
13:22 1,458.33 1,458.35 1,458.33 1,458.35 987.5K
13:23 1,458.49 1,458.75 1,458.45 1,458.45 1,067.2K
13:24 1,458.59 1,458.67 1,458.34 1,458.34 4,041.6K
13:25 1,458.17 1,458.49 1,458.17 1,458.41 1,465.8K
13:26 1,458.90 1,459.92 1,458.90 1,459.16 2,877.9K
13:27 1,458.72 1,458.72 1,458.11 1,458.39 620.0K
13:28 1,458.39 1,458.39 1,457.50 1,457.50 1,737.6K
13:29 1,457.42 1,457.42 1,457.26 1,457.34 934.1K
13:30 1,457.53 1,458.20 1,457.53 1,458.04 3,440.5K
13:31 1,458.24 1,458.59 1,457.83 1,458.59 1,847.7K
13:32 1,458.65 1,458.65 1,458.32 1,458.46 1,110.6K
13:33 1,458.62 1,458.62 1,458.32 1,458.60 437.2K
13:34 1,458.84 1,458.98 1,458.11 1,458.11 1,032.3K
13:35 1,458.44 1,458.52 1,457.62 1,458.22 818.1K
13:36 1,458.36 1,458.63 1,458.36 1,458.63 250.0K
13:37 1,458.69 1,459.22 1,458.22 1,459.22 676.7K
13:38 1,459.45 1,459.45 1,458.60 1,458.60 409.9K
13:39 1,458.73 1,458.73 1,458.02 1,458.02 475.5K
13:40 1,458.30 1,458.93 1,458.30 1,458.65 306.5K
13:41 1,459.07 1,459.07 1,458.70 1,458.70 277.8K
13:42 1,459.15 1,459.15 1,458.87 1,459.01 880.8K
13:43 1,458.87 1,458.87 1,458.60 1,458.87 309.8K
13:44 1,459.15 1,460.23 1,459.01 1,459.76 2,188.5K
13:45 1,459.93 1,459.98 1,459.82 1,459.98 511.1K
13:46 1,459.98 1,460.10 1,459.83 1,460.10 2,561.4K
13:47 1,460.91 1,461.74 1,460.91 1,461.03 6,032.3K
13:48 1,461.53 1,461.62 1,460.59 1,460.59 1,723.3K
13:49 1,460.67 1,461.44 1,460.67 1,461.44 540.8K
13:50 1,461.44 1,461.44 1,461.28 1,461.35 588.5K
13:51 1,461.27 1,461.41 1,460.95 1,460.95 418.3K
13:52 1,460.95 1,461.33 1,460.95 1,461.09 778.4K
13:53 1,461.26 1,461.26 1,460.77 1,460.91 413.7K
13:54 1,460.91 1,461.37 1,460.83 1,460.91 536.2K
13:55 1,461.16 1,461.22 1,460.80 1,460.80 5,697.6K
13:56 1,461.22 1,461.54 1,461.22 1,461.45 339.9K
13:57 1,460.80 1,460.96 1,460.72 1,460.86 906.0K
13:58 1,461.00 1,461.00 1,460.82 1,460.82 303.6K
13:59 1,461.20 1,461.20 1,460.79 1,460.79 398.4K
14:00 1,460.71 1,461.12 1,460.71 1,460.99 861.1K
14:01 1,460.79 1,461.29 1,460.79 1,461.29 851.6K
14:02 1,461.38 1,462.21 1,461.38 1,462.21 1,820.6K
14:03 1,462.35 1,462.62 1,462.35 1,462.49 437.8K
14:04 1,463.13 1,463.32 1,462.99 1,463.32 1,204.8K
14:05 1,463.59 1,463.59 1,461.79 1,461.79 1,878.7K
14:06 1,461.30 1,461.30 1,461.16 1,461.21 679.4K
14:07 1,461.45 1,461.98 1,461.21 1,461.21 2,328.4K
14:08 1,461.49 1,461.84 1,461.07 1,461.76 668.5K
14:09 1,461.90 1,462.04 1,461.90 1,462.04 246.7K
14:10 1,462.20 1,462.20 1,461.53 1,461.53 523.1K
14:11 1,461.29 1,461.61 1,461.29 1,461.61 351.2K
14:12 1,461.75 1,461.75 1,461.01 1,461.66 373.3K
14:13 1,461.66 1,461.95 1,461.66 1,461.95 234.5K
14:14 1,461.67 1,461.67 1,461.57 1,461.64 711.8K
14:15 1,461.73 1,461.95 1,461.40 1,461.95 234.0K
14:16 1,461.71 1,461.95 1,461.71 1,461.81 1,256.4K
14:17 1,462.49 1,463.07 1,462.49 1,463.07 3,577.4K
14:18 1,463.20 1,463.20 1,462.82 1,462.95 286.2K
14:19 1,463.04 1,463.04 1,462.69 1,462.69 354.9K
14:20 1,462.71 1,462.85 1,461.43 1,461.43 922.4K
14:21 1,461.71 1,462.65 1,461.71 1,462.65 1,186.3K
14:22 1,461.83 1,462.25 1,461.01 1,461.01 2,648.6K
14:23 1,460.93 1,460.93 1,460.06 1,460.06 2,181.8K
14:24 1,460.76 1,460.76 1,460.32 1,460.50 960.5K
14:25 1,460.88 1,460.88 1,460.58 1,460.58 1,382.8K
14:26 1,460.30 1,460.30 1,460.22 1,460.22 2,668.2K
14:27 1,460.22 1,460.92 1,460.22 1,460.92 2,837.5K
14:28 1,461.43 1,461.85 1,461.43 1,461.77 2,924.9K
14:29 1,460.99 1,460.99 1,459.31 1,459.31 5,028.8K
14:30 1,459.31 1,459.31 1,458.88 1,458.88 2,094.2K
14:31 1,458.96 1,459.00 1,458.72 1,459.00 1,613.4K
14:32 1,458.44 1,459.17 1,458.44 1,459.17 8,175.2K
14:33 1,459.17 1,459.17 1,458.36 1,458.36 8,067.0K
14:34 1,459.19 1,459.60 1,459.19 1,459.27 1,663.6K
14:35 1,458.12 1,458.89 1,458.12 1,458.67 3,588.8K
14:36 1,458.26 1,458.39 1,457.98 1,458.39 2,781.6K
14:37 1,458.39 1,459.05 1,458.34 1,459.05 2,602.2K
14:38 1,458.16 1,458.95 1,458.16 1,458.95 4,259.7K
14:39 1,458.95 1,459.25 1,458.95 1,459.25 449.6K
14:40 1,459.08 1,459.64 1,459.08 1,459.64 602.5K
14:41 1,459.66 1,459.94 1,459.52 1,459.94 1,465.2K
14:42 1,459.94 1,460.84 1,459.94 1,460.84 933.6K
14:43 1,461.22 1,461.22 1,460.40 1,460.40 619.6K
14:44 1,461.08 1,461.46 1,460.81 1,460.91 1,263.5K
14:45 1,460.94 1,463.06 1,460.94 1,462.24 1,839.3K
14:46 1,462.76 1,463.20 1,462.35 1,462.35 969.5K
14:47 1,463.14 1,463.14 1,462.19 1,462.19 1,487.2K
14:48 1,462.38 1,462.38 1,462.10 1,462.10 764.7K
14:49 1,461.94 1,463.02 1,461.94 1,463.02 2,948.7K
14:50 1,462.74 1,463.29 1,462.74 1,462.93 3,797.5K
14:51 1,462.93 1,463.93 1,462.93 1,463.93 1,540.1K
14:52 1,464.30 1,464.30 1,463.80 1,464.00 900.4K
14:53 1,464.08 1,464.08 1,462.98 1,463.52 2,595.4K
14:54 1,464.20 1,464.68 1,464.14 1,464.14 1,342.9K
14:55 1,463.86 1,463.86 1,463.46 1,463.46 461.6K
14:56 1,463.18 1,463.56 1,463.18 1,463.42 1,045.1K
14:57 1,463.20 1,463.34 1,462.88 1,463.34 709.5K
14:58 1,463.20 1,463.48 1,463.20 1,463.48 1,165.5K
14:59 1,463.62 1,463.86 1,463.62 1,463.80 1,760.7K
15:00 1,463.59 1,463.67 1,463.37 1,463.67 859.8K
15:01 1,462.96 1,462.96 1,462.87 1,462.87 470.5K
15:02 1,462.74 1,462.90 1,462.74 1,462.82 1,161.0K
15:03 1,462.82 1,463.09 1,462.64 1,462.96 1,210.6K
15:04 1,462.96 1,463.28 1,462.96 1,463.14 642.6K
15:05 1,462.57 1,462.85 1,462.55 1,462.55 1,655.0K
15:06 1,462.40 1,462.57 1,462.40 1,462.51 1,321.1K
15:07 1,462.65 1,462.93 1,462.65 1,462.93 418.0K
15:08 1,463.47 1,463.87 1,463.47 1,463.87 2,367.3K
15:09 1,463.74 1,463.74 1,463.25 1,463.45 383.2K
15:10 1,462.62 1,462.84 1,462.62 1,462.84 1,485.0K
15:11 1,462.76 1,462.76 1,461.86 1,462.33 1,612.6K
15:12 1,462.57 1,463.21 1,462.57 1,462.69 1,175.7K
15:13 1,462.97 1,463.85 1,462.97 1,463.85 1,758.2K
15:14 1,463.85 1,463.85 1,463.37 1,463.37 482.2K
15:15 1,462.95 1,463.14 1,462.83 1,462.83 466.8K
15:16 1,462.55 1,462.77 1,462.55 1,462.63 592.6K
15:17 1,462.60 1,463.64 1,462.60 1,463.64 1,161.8K
15:18 1,463.50 1,463.94 1,463.09 1,463.09 373.2K
15:19 1,463.03 1,463.90 1,463.03 1,463.90 480.3K
15:20 1,463.49 1,463.90 1,463.49 1,463.76 331.7K
15:21 1,463.90 1,463.96 1,463.90 1,463.96 2,691.9K
15:22 1,463.96 1,463.96 1,463.68 1,463.68 290.2K
15:23 1,463.82 1,463.82 1,463.24 1,463.66 401.8K
15:24 1,463.38 1,463.48 1,463.07 1,463.48 294.6K
15:25 1,463.48 1,463.83 1,463.29 1,463.29 681.9K
15:26 1,462.80 1,462.80 1,462.36 1,462.36 342.3K
15:27 1,462.20 1,462.64 1,462.20 1,462.50 416.7K
15:28 1,462.23 1,462.23 1,461.49 1,461.49 909.9K
15:29 1,461.57 1,461.79 1,461.57 1,461.79 361.8K
15:30 1,461.51 1,462.11 1,461.51 1,462.11 374.7K
15:31 1,462.11 1,462.11 1,461.95 1,462.11 588.8K
15:32 1,462.11 1,463.59 1,462.11 1,463.59 613.0K
15:33 1,463.90 1,464.14 1,463.82 1,464.14 255.6K
15:34 1,463.74 1,464.36 1,463.74 1,464.36 1,771.2K
15:35 1,464.26 1,464.58 1,464.26 1,464.58 1,737.0K
15:36 1,464.42 1,464.42 1,464.10 1,464.10 1,354.4K
15:37 1,464.23 1,464.51 1,464.23 1,464.45 310.3K
15:38 1,464.59 1,464.81 1,464.06 1,464.06 265.3K
15:39 1,464.67 1,464.95 1,464.67 1,464.95 269.1K
15:40 1,464.79 1,465.09 1,464.58 1,464.58 408.5K
15:41 1,465.08 1,465.16 1,465.00 1,465.00 507.3K
15:42 1,465.00 1,465.00 1,464.93 1,464.93 495.1K
15:43 1,464.93 1,465.81 1,464.93 1,465.81 1,477.6K
15:44 1,465.65 1,465.65 1,465.57 1,465.57 262.8K
15:45 1,465.57 1,465.57 1,464.99 1,464.99 1,939.5K
15:46 1,463.57 1,464.94 1,463.57 1,464.94 764.5K
15:47 1,464.85 1,466.40 1,464.85 1,466.40 10,275.6K
15:48 1,465.78 1,466.35 1,465.78 1,466.35 4,708.8K
15:49 1,467.04 1,467.04 1,466.08 1,466.08 1,059.8K
15:50 1,466.08 1,466.31 1,466.08 1,466.31 770.5K
15:51 1,466.23 1,466.23 1,465.76 1,465.76 253.7K
15:52 1,465.76 1,466.47 1,465.68 1,466.47 594.7K
15:53 1,466.34 1,466.47 1,466.34 1,466.47 333.9K
15:54 1,466.31 1,466.31 1,465.45 1,465.45 681.8K
15:55 1,465.45 1,466.07 1,465.45 1,466.07 12.7K
15:56 1,465.91 1,466.39 1,465.91 1,466.39 37.9K
15:57 1,466.39 1,466.48 1,466.39 1,466.42 638.4K
15:58 1,466.42 1,466.72 1,466.42 1,466.72 492.2K
15:59 1,466.72 1,466.94 1,466.72 1,466.80 921.4K
16:00 1,466.40 1,466.44 1,466.03 1,466.44 1,026.7K
16:01 1,466.77 1,467.69 1,466.77 1,467.69 2,052.8K
16:02 1,467.57 1,467.57 1,467.49 1,467.49 762.5K
16:03 1,467.62 1,467.70 1,466.72 1,466.72 312.3K
16:04 1,466.59 1,466.59 1,465.92 1,465.92 1,209.3K
16:05 1,466.19 1,466.51 1,465.95 1,465.95 985.2K
16:06 1,465.95 1,466.53 1,465.95 1,466.23 1,654.5K
16:07 1,466.22 1,466.22 1,465.41 1,465.41 1,314.0K
16:08 1,465.91 1,466.44 1,465.63 1,466.44 367.3K
16:09 1,466.14 1,466.30 1,464.84 1,464.84 1,173.0K
16:10 1,464.19 1,465.56 1,464.19 1,465.56 706.3K
16:11 1,465.70 1,466.29 1,465.67 1,466.29 656.0K
16:12 1,465.46 1,465.87 1,465.33 1,465.33 282.4K
16:13 1,465.74 1,465.74 1,464.99 1,464.99 272.0K
16:14 1,465.40 1,465.40 1,464.69 1,464.77 345.0K
16:15 1,464.66 1,465.51 1,464.66 1,465.51 511.0K
16:16 1,465.51 1,465.69 1,465.51 1,465.69 786.8K
16:17 1,465.69 1,465.69 1,465.47 1,465.47 363.0K
16:18 1,465.31 1,465.31 1,462.70 1,462.70 1,907.7K
16:19 1,462.61 1,463.77 1,462.61 1,463.39 1,111.8K
16:20 1,464.12 1,464.12 1,462.75 1,462.75 619.3K
16:21 1,463.17 1,463.39 1,462.48 1,463.39 1,123.9K
16:22 1,463.16 1,463.33 1,463.16 1,463.33 4,353.1K
16:23 1,463.50 1,463.50 1,462.69 1,462.69 590.4K
16:24 1,462.56 1,463.49 1,462.56 1,463.33 3,493.4K
16:25 1,463.33 1,463.33 1,462.09 1,462.48 1,988.3K
16:26 1,462.34 1,462.61 1,462.34 1,462.34 1,734.6K
16:27 1,462.34 1,462.61 1,462.34 1,462.34 1,295.7K
16:28 1,462.48 1,462.75 1,461.51 1,461.51 3,078.9K
16:29 1,461.51 1,461.70 1,461.45 1,461.70 3,817.7K
16:30 1,462.00 1,462.00 1,460.33 1,460.33 1,515.1K
16:31 1,460.41 1,461.12 1,460.19 1,460.77 1,676.3K
16:32 1,459.88 1,460.26 1,459.88 1,460.26 906.2K
16:33 1,459.96 1,462.42 1,459.96 1,462.42 2,292.5K
16:34 1,462.88 1,463.22 1,462.88 1,463.22 3,067.3K
16:35 1,463.22 1,463.22 1,462.89 1,463.16 836.9K
16:36 1,463.08 1,463.22 1,462.94 1,462.94 681.2K
16:37 1,463.22 1,463.46 1,463.18 1,463.46 803.6K
16:38 1,463.36 1,463.63 1,463.36 1,463.63 312.2K
16:39 1,463.50 1,463.55 1,463.28 1,463.55 425.9K
16:40 1,463.55 1,463.55 1,462.47 1,462.63 257.4K
16:41 1,462.25 1,463.07 1,462.25 1,463.07 343.6K
16:42 1,463.07 1,463.69 1,462.89 1,463.69 890.7K
16:43 1,464.61 1,465.04 1,464.52 1,465.04 905.1K
16:44 1,465.04 1,468.82 1,465.04 1,468.60 12,132.5K
16:45 1,468.74 1,468.74 1,467.84 1,467.84 753.9K
16:46 1,467.95 1,469.46 1,467.85 1,468.58 6,619.9K
16:47 1,467.89 1,467.89 1,466.94 1,466.94 1,502.7K
16:48 1,467.57 1,467.72 1,466.74 1,467.72 1,157.7K
16:49 1,467.81 1,468.66 1,467.81 1,468.41 2,440.1K
16:50 1,468.33 1,469.48 1,468.33 1,468.67 1,278.8K
16:51 1,468.67 1,468.67 1,468.09 1,468.18 654.2K
16:52 1,467.74 1,468.58 1,467.74 1,468.50 1,502.5K
16:53 1,468.34 1,468.34 1,467.90 1,468.15 976.4K
16:54 1,468.01 1,468.28 1,467.71 1,468.28 583.3K
16:55 1,467.43 1,467.43 1,466.45 1,466.45 1,995.1K
16:56 1,466.31 1,466.31 1,465.27 1,465.27 1,508.0K
16:57 1,465.82 1,465.82 1,465.00 1,465.62 1,617.0K
16:58 1,466.00 1,466.00 1,465.31 1,465.90 768.9K
16:59 1,466.07 1,466.72 1,465.90 1,466.61 3,600.4K
17:00 1,466.31 1,466.31 1,465.34 1,465.34 1,123.4K
17:01 1,465.12 1,465.12 1,464.31 1,464.31 3,315.7K
17:02 1,464.87 1,464.87 1,464.06 1,464.06 2,121.4K
17:03 1,464.19 1,465.16 1,464.19 1,465.16 523.4K
17:04 1,465.11 1,465.51 1,465.11 1,465.51 465.0K
17:05 1,465.46 1,465.68 1,465.24 1,465.24 1,380.2K
17:06 1,464.97 1,465.11 1,464.97 1,465.11 1,332.4K
17:07 1,465.68 1,467.13 1,465.68 1,467.13 2,365.7K
17:08 1,467.51 1,467.79 1,467.51 1,467.71 496.9K
17:09 1,467.85 1,468.20 1,467.43 1,468.20 907.3K
17:10 1,468.33 1,468.33 1,467.92 1,467.92 1,360.9K
17:11 1,467.78 1,467.98 1,467.78 1,467.84 779.1K
17:12 1,468.61 1,468.61 1,467.43 1,468.03 1,499.5K
17:13 1,468.03 1,468.03 1,467.02 1,467.02 475.7K
17:14 1,467.08 1,467.08 1,466.64 1,466.92 959.0K
17:15 1,466.50 1,467.35 1,466.44 1,466.44 811.3K
17:16 1,466.47 1,466.74 1,466.47 1,466.57 335.0K
17:17 1,466.57 1,466.66 1,466.41 1,466.66 268.5K
17:18 1,466.66 1,467.13 1,466.66 1,467.13 363.2K
17:19 1,466.85 1,467.78 1,466.85 1,467.78 2,414.4K
17:20 1,468.00 1,468.00 1,467.65 1,467.98 638.4K
17:21 1,468.06 1,469.33 1,468.06 1,469.33 3,189.0K
17:22 1,469.30 1,469.30 1,468.57 1,469.03 1,485.3K
17:23 1,469.61 1,470.80 1,469.61 1,470.80 8,622.5K
17:24 1,470.34 1,471.05 1,469.29 1,469.61 14,309.4K
17:25 1,470.11 1,470.33 1,470.07 1,470.30 8,276.1K
17:26 1,469.89 1,470.89 1,469.89 1,470.89 7,149.1K
17:27 1,471.11 1,471.11 1,470.59 1,470.59 5,547.2K
17:28 1,470.53 1,471.05 1,470.53 1,471.05 2,595.0K
17:29 1,470.99 1,471.41 1,470.82 1,471.41 2,358.3K
17:30 1,471.21 1,471.21 1,471.02 1,471.02 861.7K
17:31 1,471.10 1,471.37 1,471.10 1,471.29 2,312.8K
17:32 1,471.16 1,471.16 1,470.66 1,471.07 1,059.7K
17:33 1,471.29 1,471.29 1,470.78 1,471.07 1,246.4K
17:34 1,470.47 1,470.61 1,470.33 1,470.33 1,875.8K
17:35 1,470.88 1,470.88 1,470.61 1,470.61 453.6K
17:36 1,470.17 1,470.44 1,469.23 1,469.23 3,102.9K
17:37 1,469.23 1,469.61 1,469.23 1,469.33 1,576.7K
17:38 1,469.64 1,469.64 1,469.00 1,469.00 2,934.7K
17:39 1,469.14 1,469.64 1,468.72 1,469.64 1,985.0K
17:40 1,469.60 1,469.74 1,467.16 1,467.16 3,473.7K
17:41 1,467.44 1,467.44 1,466.98 1,466.98 3,394.8K
17:42 1,466.89 1,467.75 1,466.89 1,467.37 3,076.5K
17:43 1,467.12 1,467.68 1,467.12 1,467.68 1,381.4K
17:44 1,467.81 1,468.00 1,467.46 1,467.46 606.4K
17:45 1,466.08 1,466.84 1,466.08 1,466.84 2,765.6K
17:46 1,466.15 1,466.57 1,465.92 1,465.92 1,678.6K
17:47 1,466.19 1,466.60 1,466.06 1,466.60 769.4K
17:48 1,467.01 1,467.01 1,466.61 1,466.63 370.8K
17:49 1,466.91 1,467.29 1,466.91 1,467.15 259.9K
17:50 1,466.75 1,466.91 1,466.75 1,466.91 732.4K
17:51 1,467.05 1,467.13 1,466.99 1,466.99 529.7K
17:52 1,466.99 1,467.99 1,466.99 1,467.99 1,095.7K
17:53 1,467.66 1,467.66 1,467.01 1,467.57 1,905.5K
17:54 1,467.10 1,467.65 1,467.10 1,467.57 272.6K
17:55 1,467.48 1,467.48 1,467.06 1,467.20 343.8K
17:56 1,466.85 1,466.85 1,466.30 1,466.30 1,361.3K
17:57 1,473.03 1,473.03 1,469.84 1,469.84 1,141.2K
17:58 1,471.56 1,475.53 1,471.56 1,473.29 689.4K
17:59 1,475.53 1,475.53 1,474.76 1,474.90 2,222.7K
18:00 1,475.51 1,475.51 1,475.26 1,475.26 1,251.5K
18:01 1,475.26 1,475.64 1,473.30 1,473.30 1,785.3K
18:02 1,473.16 1,473.33 1,473.16 1,473.33 349.4K
18:03 1,475.65 1,475.65 1,474.07 1,474.07 985.0K
18:04 1,473.99 1,476.43 1,473.77 1,476.15 1,822.1K
18:05 1,476.76 1,480.50 1,476.76 1,477.59 1,249.9K
18:06 1,476.67 1,477.10 1,475.76 1,475.76 1,108.2K
18:07 1,475.76 1,477.30 1,475.76 1,477.30 436.1K
18:08 1,476.71 1,478.62 1,476.71 1,478.62 479.6K
18:09 1,479.37 1,479.37 1,478.18 1,478.18 408.7K
18:10 1,478.09 1,478.75 1,478.01 1,478.23 337.0K
18:11 1,478.23 1,478.23 1,477.98 1,477.98 664.2K
18:12 1,477.81 1,478.08 1,477.81 1,478.08 1,596.4K
18:13 1,477.93 1,477.93 1,477.80 1,477.80 980.4K
18:14 1,477.88 1,477.88 1,477.52 1,477.80 475.5K
18:15 1,477.05 1,477.66 1,477.05 1,477.44 621.3K
18:16 1,476.23 1,476.37 1,476.09 1,476.34 300.5K
18:17 1,475.50 1,475.83 1,475.34 1,475.53 980.9K
18:18 1,475.77 1,475.77 1,475.23 1,475.23 218.3K
18:19 1,475.23 1,475.77 1,475.23 1,475.77 172.8K
18:20 1,475.77 1,475.77 1,475.63 1,475.63 812.3K
18:21 1,474.47 1,474.77 1,474.47 1,474.77 357.5K
18:22 1,474.20 1,474.84 1,474.20 1,474.81 1,844.1K
18:23 1,474.54 1,474.54 1,473.86 1,474.04 368.9K
18:24 1,473.96 1,473.96 1,470.75 1,470.75 752.0K
18:25 1,470.45 1,470.91 1,470.45 1,470.67 807.7K
18:26 1,470.53 1,470.53 1,469.98 1,470.06 5,549.9K
18:27 1,469.98 1,470.00 1,469.68 1,470.00 714.2K
18:28 1,470.36 1,470.52 1,470.36 1,470.52 699.7K
18:29 1,470.66 1,470.66 1,470.12 1,470.12 428.4K
18:30 1,470.50 1,471.79 1,470.50 1,471.16 3,491.8K
18:31 1,471.43 1,474.32 1,471.43 1,474.32 2,864.5K
18:32 1,474.62 1,474.82 1,474.60 1,474.60 839.7K
18:33 1,474.54 1,474.82 1,474.54 1,474.71 299.2K
18:34 1,475.09 1,475.09 1,474.57 1,474.57 1,256.1K
18:35 1,474.63 1,474.71 1,474.57 1,474.57 836.8K
18:36 1,471.52 1,471.71 1,471.52 1,471.71 1,363.0K
18:37 1,471.80 1,471.80 1,471.52 1,471.52 228.3K
18:38 1,471.52 1,471.90 1,471.50 1,471.90 246.5K
18:39 1,470.75 1,473.13 1,470.75 1,473.13 801.4K
18:40 1,473.13 1,473.13 1,473.13 1,473.13 4.4K
18:51 1,470.74 1,470.74 1,470.74 1,470.74 3,843.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available