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 1,473.94 1,473.94 1,473.77 1,473.94 2,620.1K
09:51 1,473.64 1,474.28 1,473.64 1,473.64 3,786.7K
09:52 1,473.72 1,473.88 1,473.72 1,473.72 99.9K
09:53 1,473.85 1,474.32 1,473.85 1,474.32 337.3K
09:54 1,473.72 1,474.37 1,473.72 1,474.37 287.8K
09:55 1,474.07 1,474.32 1,474.07 1,474.32 1,519.7K
09:56 1,473.96 1,474.26 1,473.88 1,473.98 297.1K
09:57 1,473.66 1,474.10 1,473.60 1,474.10 283.5K
09:58 1,473.74 1,474.43 1,473.74 1,473.74 846.3K
09:59 1,473.58 1,473.99 1,473.28 1,473.28 1,663.4K
10:00 1,473.28 1,473.28 1,471.19 1,471.19 1,728.8K
10:01 1,470.69 1,472.61 1,470.69 1,472.61 686.6K
10:02 1,473.09 1,473.84 1,472.91 1,473.84 1,878.1K
10:03 1,473.18 1,473.18 1,472.80 1,472.97 621.1K
10:04 1,473.35 1,474.64 1,473.35 1,474.39 3,739.1K
10:05 1,474.54 1,474.54 1,473.19 1,473.19 2,250.4K
10:06 1,473.05 1,474.16 1,473.05 1,474.16 1,008.7K
10:07 1,473.49 1,473.63 1,472.78 1,473.47 1,024.7K
10:08 1,473.55 1,473.98 1,473.09 1,473.09 1,094.7K
10:09 1,473.89 1,473.89 1,473.37 1,473.79 1,239.6K
10:10 1,473.55 1,473.85 1,473.55 1,473.85 730.5K
10:11 1,473.96 1,473.98 1,473.22 1,473.38 5,775.4K
10:12 1,473.14 1,473.80 1,473.14 1,473.80 3,762.4K
10:13 1,473.68 1,474.68 1,473.68 1,474.60 1,420.7K
10:14 1,474.44 1,474.44 1,474.02 1,474.33 1,749.9K
10:15 1,474.42 1,474.42 1,474.06 1,474.14 237.0K
10:16 1,474.68 1,474.82 1,474.44 1,474.82 484.4K
10:17 1,474.55 1,474.55 1,474.17 1,474.17 446.9K
10:18 1,474.25 1,474.25 1,474.08 1,474.08 727.0K
10:19 1,474.36 1,475.28 1,474.36 1,475.15 757.4K
10:20 1,475.15 1,475.28 1,474.73 1,474.85 678.1K
10:21 1,474.98 1,475.24 1,474.95 1,475.24 408.3K
10:22 1,474.96 1,475.56 1,474.96 1,475.06 655.6K
10:23 1,475.34 1,475.42 1,475.34 1,475.42 354.0K
10:24 1,475.56 1,475.56 1,475.34 1,475.34 836.0K
10:25 1,475.48 1,475.48 1,475.40 1,475.40 173.2K
10:26 1,475.40 1,475.40 1,474.71 1,474.71 1,305.1K
10:27 1,474.80 1,475.55 1,474.80 1,475.13 613.3K
10:28 1,475.12 1,475.12 1,474.82 1,474.96 635.0K
10:29 1,474.80 1,474.80 1,473.36 1,473.36 611.1K
10:30 1,473.36 1,474.56 1,473.36 1,474.56 1,552.4K
10:31 1,474.18 1,474.94 1,473.91 1,474.94 6,022.3K
10:32 1,474.94 1,474.94 1,474.29 1,474.56 709.3K
10:33 1,474.70 1,474.70 1,474.04 1,474.18 1,011.3K
10:34 1,474.08 1,474.08 1,472.93 1,472.93 1,468.5K
10:35 1,472.82 1,472.82 1,472.27 1,472.29 704.4K
10:36 1,472.53 1,472.53 1,471.98 1,472.10 323.0K
10:37 1,472.24 1,472.24 1,471.79 1,471.79 2,337.1K
10:38 1,471.87 1,471.87 1,470.86 1,470.86 1,562.6K
10:39 1,471.68 1,471.68 1,471.23 1,471.23 452.0K
10:40 1,471.60 1,471.60 1,470.81 1,470.81 452.7K
10:41 1,471.55 1,472.09 1,471.25 1,472.09 507.6K
10:42 1,471.71 1,471.71 1,471.23 1,471.23 3,382.6K
10:43 1,471.15 1,471.15 1,470.87 1,470.87 840.6K
10:44 1,469.85 1,470.15 1,469.85 1,470.15 8,605.2K
10:45 1,470.01 1,470.15 1,469.99 1,469.99 924.0K
10:46 1,469.72 1,469.72 1,468.14 1,468.14 8,789.7K
10:47 1,467.48 1,467.48 1,466.71 1,466.71 3,648.3K
10:48 1,466.76 1,466.90 1,466.62 1,466.90 913.9K
10:49 1,466.98 1,466.98 1,466.57 1,466.57 1,890.8K
10:50 1,466.95 1,467.09 1,466.95 1,467.09 453.0K
10:51 1,467.27 1,468.06 1,467.27 1,467.61 3,361.0K
10:52 1,467.51 1,467.51 1,467.23 1,467.26 1,900.7K
10:53 1,467.26 1,467.26 1,466.45 1,466.45 3,646.0K
10:54 1,466.53 1,466.53 1,464.88 1,464.88 2,950.4K
10:55 1,464.95 1,465.03 1,464.40 1,464.82 2,834.8K
10:56 1,464.68 1,464.68 1,464.32 1,464.32 887.0K
10:57 1,464.32 1,464.62 1,464.04 1,464.62 1,841.5K
10:58 1,464.52 1,465.98 1,464.52 1,464.69 2,210.7K
10:59 1,465.24 1,465.84 1,465.24 1,465.40 7,605.2K
11:00 1,464.98 1,465.65 1,464.98 1,465.65 999.6K
11:01 1,465.70 1,465.70 1,464.77 1,464.79 1,397.3K
11:02 1,464.71 1,464.99 1,464.10 1,464.10 2,283.8K
11:03 1,464.32 1,464.32 1,463.96 1,464.05 1,516.6K
11:04 1,462.84 1,463.55 1,462.84 1,463.47 1,963.7K
11:05 1,463.33 1,465.68 1,463.33 1,465.68 648.9K
11:06 1,465.56 1,466.00 1,465.56 1,465.64 1,248.4K
11:07 1,466.22 1,467.16 1,466.17 1,467.16 990.2K
11:08 1,467.18 1,467.40 1,466.96 1,467.40 1,018.5K
11:09 1,467.39 1,467.48 1,466.59 1,466.59 8,136.2K
11:10 1,466.62 1,466.64 1,465.66 1,465.69 6,715.8K
11:11 1,465.53 1,465.53 1,464.75 1,464.75 1,919.8K
11:12 1,464.61 1,465.03 1,464.61 1,464.75 1,149.0K
11:13 1,465.03 1,465.35 1,464.34 1,464.34 1,262.6K
11:14 1,463.41 1,463.67 1,463.01 1,463.56 12,584.6K
11:15 1,463.70 1,464.39 1,463.70 1,464.34 6,528.8K
11:16 1,464.56 1,464.56 1,463.56 1,463.73 6,726.7K
11:17 1,463.87 1,463.87 1,462.73 1,462.73 4,349.7K
11:18 1,462.82 1,463.97 1,462.68 1,463.97 3,152.9K
11:19 1,464.90 1,465.61 1,464.90 1,465.47 7,102.5K
11:20 1,465.61 1,466.43 1,465.47 1,466.43 2,935.6K
11:21 1,464.12 1,464.47 1,463.59 1,463.59 10,504.2K
11:22 1,463.98 1,464.12 1,463.54 1,463.54 2,007.1K
11:23 1,463.62 1,463.62 1,463.27 1,463.27 3,004.1K
11:24 1,463.27 1,463.51 1,462.71 1,462.71 2,528.7K
11:25 1,461.78 1,461.78 1,461.14 1,461.14 2,026.2K
11:26 1,461.22 1,461.22 1,461.08 1,461.16 1,068.0K
11:27 1,461.08 1,461.83 1,460.89 1,461.83 1,804.0K
11:28 1,461.97 1,462.52 1,461.97 1,462.15 2,804.3K
11:29 1,462.15 1,462.15 1,461.94 1,462.10 2,627.5K
11:30 1,462.27 1,462.66 1,462.24 1,462.40 3,214.9K
11:31 1,462.18 1,462.18 1,461.63 1,461.63 3,557.0K
11:32 1,461.63 1,461.63 1,461.55 1,461.55 960.7K
11:33 1,461.63 1,461.63 1,461.41 1,461.41 543.9K
11:34 1,461.36 1,461.36 1,460.03 1,460.03 4,241.1K
11:35 1,460.31 1,460.39 1,460.31 1,460.39 4,293.4K
11:36 1,460.31 1,461.36 1,460.31 1,461.36 1,268.3K
11:37 1,461.02 1,461.30 1,460.86 1,461.00 3,819.5K
11:38 1,460.86 1,460.86 1,460.31 1,460.31 4,552.7K
11:39 1,460.39 1,460.53 1,460.39 1,460.53 1,502.2K
11:40 1,460.86 1,460.86 1,460.72 1,460.72 1,022.7K
11:41 1,460.64 1,460.91 1,460.64 1,460.91 1,008.0K
11:42 1,460.77 1,460.86 1,460.72 1,460.72 595.3K
11:43 1,460.72 1,460.78 1,459.99 1,459.99 4,430.9K
11:44 1,459.85 1,460.20 1,459.71 1,460.20 1,175.0K
11:45 1,460.15 1,460.37 1,460.07 1,460.37 829.4K
11:46 1,460.29 1,460.45 1,460.29 1,460.45 2,085.5K
11:47 1,460.31 1,460.31 1,460.31 1,460.31 1,312.5K
11:48 1,460.09 1,460.92 1,460.09 1,460.92 459.4K
11:49 1,460.97 1,461.11 1,460.97 1,461.11 1,688.2K
11:50 1,461.33 1,461.33 1,461.19 1,461.19 2,036.0K
11:51 1,461.06 1,461.19 1,461.06 1,461.06 1,656.1K
11:52 1,461.41 1,461.69 1,461.41 1,461.47 6,656.2K
11:53 1,461.61 1,461.66 1,461.52 1,461.66 1,381.2K
11:54 1,461.80 1,461.80 1,461.66 1,461.80 1,867.4K
11:55 1,461.85 1,462.10 1,461.85 1,461.88 487.8K
11:56 1,462.02 1,462.02 1,461.75 1,461.83 463.1K
11:57 1,463.10 1,463.56 1,463.10 1,463.52 13,968.1K
11:58 1,463.10 1,464.21 1,463.10 1,463.23 12,716.0K
11:59 1,463.75 1,463.75 1,463.08 1,463.08 801.1K
12:00 1,463.50 1,463.50 1,462.40 1,462.40 1,612.6K
12:01 1,462.68 1,462.68 1,461.66 1,461.66 1,075.2K
12:02 1,461.88 1,462.12 1,461.88 1,461.88 1,033.0K
12:03 1,461.74 1,461.74 1,461.66 1,461.66 918.0K
12:04 1,461.46 1,461.78 1,461.46 1,461.78 1,125.3K
12:05 1,461.78 1,461.78 1,461.42 1,461.64 1,879.1K
12:06 1,461.64 1,461.72 1,461.64 1,461.72 487.6K
12:07 1,461.72 1,463.50 1,461.72 1,463.09 1,486.4K
12:08 1,463.06 1,463.45 1,463.06 1,463.17 1,304.1K
12:09 1,463.37 1,463.50 1,463.17 1,463.50 311.1K
12:10 1,463.20 1,463.36 1,463.20 1,463.36 544.0K
12:11 1,463.26 1,464.27 1,463.26 1,464.27 2,530.6K
12:12 1,463.86 1,464.03 1,463.78 1,464.03 1,728.7K
12:13 1,463.06 1,463.06 1,462.91 1,462.91 2,048.9K
12:14 1,462.91 1,463.48 1,462.91 1,463.48 491.6K
12:15 1,463.48 1,463.50 1,463.12 1,463.34 405.8K
12:16 1,463.48 1,463.48 1,463.20 1,463.48 885.6K
12:17 1,463.48 1,463.70 1,463.40 1,463.70 347.0K
12:18 1,463.70 1,464.64 1,463.70 1,464.13 3,396.4K
12:19 1,464.32 1,464.32 1,462.87 1,462.87 3,995.5K
12:20 1,464.19 1,465.22 1,464.19 1,465.22 938.7K
12:21 1,465.10 1,465.20 1,464.88 1,464.88 698.3K
12:22 1,465.20 1,465.56 1,464.90 1,465.56 529.4K
12:23 1,464.59 1,464.59 1,464.35 1,464.59 2,296.4K
12:24 1,465.31 1,465.47 1,464.97 1,465.47 577.8K
12:25 1,464.87 1,465.01 1,464.76 1,465.01 535.8K
12:26 1,465.01 1,465.09 1,464.79 1,465.09 389.1K
12:27 1,465.07 1,465.07 1,464.85 1,465.01 876.1K
12:28 1,464.86 1,465.57 1,464.86 1,465.57 840.8K
12:29 1,465.57 1,465.71 1,465.02 1,465.02 1,216.0K
12:30 1,464.44 1,464.44 1,464.44 1,464.44 488.0K
12:31 1,464.44 1,464.44 1,464.10 1,464.10 1,178.5K
12:32 1,463.97 1,463.97 1,462.37 1,462.45 9,771.9K
12:33 1,462.45 1,462.45 1,461.76 1,461.81 7,180.8K
12:34 1,461.74 1,462.51 1,461.74 1,462.51 3,234.3K
12:35 1,462.65 1,462.93 1,462.65 1,462.93 937.6K
12:36 1,462.51 1,462.51 1,462.37 1,462.37 664.7K
12:37 1,462.37 1,462.65 1,462.37 1,462.37 551.8K
12:38 1,462.37 1,462.45 1,462.20 1,462.45 967.8K
12:39 1,462.37 1,462.45 1,462.37 1,462.45 659.5K
12:40 1,462.45 1,462.45 1,462.29 1,462.37 1,092.8K
12:41 1,462.20 1,462.28 1,462.01 1,462.28 3,037.3K
12:42 1,462.28 1,462.37 1,459.72 1,459.72 759.1K
12:43 1,459.77 1,459.86 1,459.66 1,459.66 1,485.2K
12:44 1,459.72 1,459.72 1,459.58 1,459.72 1,762.8K
12:45 1,459.64 1,459.64 1,459.50 1,459.58 1,151.8K
12:46 1,459.49 1,459.91 1,459.49 1,459.91 1,522.1K
12:47 1,460.13 1,460.13 1,459.72 1,459.72 1,530.9K
12:48 1,459.72 1,459.77 1,459.63 1,459.77 2,546.5K
12:49 1,459.68 1,459.68 1,459.40 1,459.40 812.0K
12:50 1,459.40 1,459.86 1,459.40 1,459.44 688.4K
12:51 1,459.58 1,459.58 1,459.44 1,459.58 1,593.6K
12:52 1,459.86 1,460.13 1,459.72 1,459.86 1,492.2K
12:53 1,459.86 1,459.99 1,459.72 1,459.72 474.8K
12:54 1,459.72 1,459.94 1,459.64 1,459.94 1,589.9K
12:55 1,459.86 1,459.86 1,459.69 1,459.69 343.0K
12:56 1,460.18 1,460.18 1,459.91 1,459.91 843.3K
12:57 1,459.82 1,459.82 1,459.54 1,459.68 458.0K
12:58 1,459.82 1,460.01 1,459.46 1,459.46 1,468.9K
12:59 1,459.68 1,459.86 1,459.68 1,459.86 430.3K
13:00 1,459.72 1,461.21 1,459.72 1,461.21 689.2K
13:01 1,460.94 1,461.43 1,460.94 1,461.43 2,530.7K
13:02 1,461.02 1,461.02 1,460.31 1,460.31 1,293.2K
13:03 1,460.67 1,460.67 1,460.26 1,460.53 1,284.1K
13:04 1,460.36 1,460.36 1,460.08 1,460.24 558.7K
13:05 1,460.02 1,460.08 1,459.94 1,460.08 288.4K
13:06 1,460.16 1,460.45 1,460.16 1,460.17 577.1K
13:07 1,460.42 1,460.72 1,460.36 1,460.72 912.2K
13:08 1,460.42 1,460.66 1,460.42 1,460.66 1,842.7K
13:09 1,460.94 1,461.29 1,460.80 1,461.10 2,122.3K
13:10 1,461.76 1,461.76 1,461.46 1,461.69 1,501.2K
13:11 1,461.69 1,462.07 1,461.69 1,461.99 1,015.9K
13:12 1,462.13 1,462.57 1,462.13 1,462.27 1,360.6K
13:13 1,462.13 1,462.40 1,462.13 1,462.27 1,156.1K
13:14 1,462.54 1,462.54 1,461.99 1,462.13 689.8K
13:15 1,462.13 1,462.40 1,462.13 1,462.13 813.8K
13:16 1,461.88 1,462.18 1,461.88 1,462.05 552.6K
13:17 1,462.66 1,462.82 1,462.66 1,462.74 928.9K
13:18 1,462.74 1,463.09 1,462.56 1,462.56 2,442.6K
13:19 1,462.39 1,462.61 1,462.25 1,462.39 864.6K
13:20 1,462.51 1,462.51 1,462.27 1,462.27 291.8K
13:21 1,462.35 1,462.51 1,462.27 1,462.27 1,483.4K
13:22 1,462.41 1,462.65 1,462.41 1,462.43 730.1K
13:23 1,462.57 1,462.59 1,462.51 1,462.59 480.7K
13:24 1,462.15 1,462.23 1,462.09 1,462.23 532.2K
13:25 1,462.09 1,463.30 1,462.09 1,463.30 1,014.3K
13:26 1,463.58 1,463.58 1,463.14 1,463.14 746.3K
13:27 1,463.14 1,463.25 1,462.98 1,463.25 480.2K
13:28 1,462.89 1,462.89 1,462.89 1,462.89 593.0K
13:29 1,463.03 1,463.47 1,462.89 1,463.47 673.8K
13:30 1,463.17 1,463.72 1,463.17 1,463.72 1,231.0K
13:31 1,463.60 1,463.60 1,463.30 1,463.44 423.9K
13:32 1,463.47 1,464.41 1,463.47 1,464.41 1,983.9K
13:33 1,464.14 1,464.41 1,463.92 1,463.92 2,398.3K
13:34 1,464.33 1,464.33 1,463.92 1,464.27 3,028.7K
13:35 1,464.55 1,464.55 1,464.27 1,464.41 681.0K
13:36 1,464.27 1,464.27 1,464.14 1,464.22 846.0K
13:37 1,464.14 1,464.41 1,463.86 1,463.92 2,331.4K
13:38 1,463.84 1,464.19 1,461.60 1,461.60 308.8K
13:39 1,461.46 1,461.46 1,461.46 1,461.46 319.8K
13:40 1,461.46 1,461.46 1,460.71 1,460.71 264.7K
13:41 1,460.63 1,460.99 1,460.63 1,460.63 475.9K
13:42 1,460.72 1,460.80 1,460.72 1,460.80 424.2K
13:43 1,460.80 1,460.96 1,460.74 1,460.74 767.8K
13:44 1,460.66 1,460.84 1,460.66 1,460.74 1,472.1K
13:45 1,460.74 1,460.74 1,460.74 1,460.74 350.2K
13:46 1,460.74 1,460.83 1,460.74 1,460.83 351.0K
13:47 1,460.83 1,460.91 1,460.69 1,460.69 323.4K
13:48 1,460.77 1,460.77 1,460.77 1,460.77 776.9K
13:49 1,460.83 1,460.83 1,460.69 1,460.69 406.5K
13:50 1,460.77 1,460.91 1,460.77 1,460.91 357.7K
13:51 1,460.91 1,461.54 1,460.91 1,461.35 2,425.9K
13:52 1,460.83 1,460.97 1,460.69 1,460.97 996.7K
13:53 1,460.55 1,460.75 1,460.11 1,460.53 1,387.6K
13:54 1,460.38 1,460.64 1,460.38 1,460.64 4,135.5K
13:55 1,460.64 1,460.70 1,460.56 1,460.70 1,450.9K
13:56 1,461.39 1,461.39 1,460.84 1,460.84 390.0K
13:57 1,460.98 1,460.98 1,460.66 1,460.66 1,591.2K
13:58 1,460.66 1,460.75 1,460.66 1,460.75 365.4K
13:59 1,460.75 1,460.75 1,460.61 1,460.61 201.2K
14:00 1,460.61 1,461.17 1,460.53 1,460.53 228.4K
14:01 1,460.27 1,460.95 1,460.27 1,460.53 1,171.8K
14:02 1,460.45 1,460.45 1,460.37 1,460.37 327.8K
14:03 1,460.51 1,460.51 1,459.97 1,459.97 1,243.2K
14:04 1,459.97 1,460.51 1,459.97 1,460.37 966.8K
14:05 1,460.13 1,460.21 1,460.06 1,460.06 885.0K
14:06 1,460.06 1,460.95 1,460.06 1,460.95 540.5K
14:07 1,461.22 1,462.30 1,460.81 1,462.30 817.8K
14:08 1,462.03 1,463.19 1,462.03 1,462.86 2,647.0K
14:09 1,463.55 1,463.71 1,462.96 1,462.96 376.3K
14:10 1,463.29 1,463.29 1,463.16 1,463.16 412.9K
14:11 1,463.16 1,463.16 1,462.74 1,462.74 2,762.8K
14:12 1,463.36 1,463.36 1,462.19 1,462.19 4,280.0K
14:13 1,462.19 1,462.41 1,461.91 1,461.91 558.6K
14:14 1,461.89 1,462.34 1,461.89 1,462.23 433.1K
14:15 1,461.92 1,462.11 1,461.84 1,462.11 308.6K
14:16 1,461.98 1,462.23 1,461.98 1,462.23 320.4K
14:17 1,462.06 1,462.06 1,461.60 1,461.87 1,238.6K
14:18 1,461.60 1,462.01 1,461.60 1,461.60 239.6K
14:19 1,461.68 1,462.03 1,461.68 1,461.93 604.5K
14:20 1,461.76 1,461.76 1,461.43 1,461.43 1,437.8K
14:21 1,461.51 1,462.62 1,461.51 1,462.40 862.6K
14:22 1,461.99 1,462.21 1,461.93 1,462.21 279.7K
14:23 1,462.21 1,462.21 1,461.93 1,461.93 553.1K
14:24 1,462.01 1,462.35 1,461.48 1,461.48 1,487.5K
14:25 1,461.75 1,462.47 1,461.75 1,462.47 2,325.8K
14:26 1,462.23 1,462.23 1,461.91 1,462.09 255.1K
14:27 1,462.01 1,462.41 1,462.01 1,462.41 1,809.0K
14:28 1,462.41 1,463.16 1,462.41 1,462.96 1,155.9K
14:29 1,462.96 1,466.21 1,462.96 1,465.03 4,419.8K
14:30 1,464.00 1,465.31 1,464.00 1,464.93 1,472.3K
14:31 1,465.13 1,465.21 1,465.07 1,465.13 1,069.1K
14:32 1,465.13 1,465.43 1,465.04 1,465.34 1,300.2K
14:33 1,465.40 1,465.94 1,465.40 1,465.94 1,232.3K
14:34 1,466.03 1,466.03 1,465.53 1,465.53 397.0K
14:35 1,465.31 1,466.96 1,465.31 1,466.36 2,371.2K
14:36 1,466.68 1,466.82 1,466.13 1,466.13 3,068.6K
14:37 1,466.04 1,466.04 1,463.81 1,463.81 1,039.3K
14:38 1,463.90 1,464.04 1,463.68 1,463.68 372.6K
14:39 1,463.68 1,465.45 1,463.68 1,465.45 495.6K
14:40 1,465.31 1,466.35 1,465.31 1,466.35 3,532.8K
14:41 1,466.29 1,466.29 1,465.99 1,465.99 1,956.7K
14:42 1,466.23 1,466.23 1,465.96 1,465.96 855.3K
14:43 1,467.20 1,467.20 1,466.25 1,466.25 8,948.3K
14:44 1,466.30 1,468.68 1,466.30 1,468.68 812.2K
14:45 1,468.80 1,469.00 1,468.80 1,468.83 660.0K
14:46 1,468.69 1,468.69 1,468.33 1,468.33 796.8K
14:47 1,468.20 1,468.36 1,467.92 1,468.36 745.3K
14:48 1,468.61 1,469.30 1,468.61 1,469.30 1,684.7K
14:49 1,469.30 1,469.30 1,468.32 1,468.32 3,966.2K
14:50 1,469.16 1,469.16 1,468.59 1,468.84 1,261.9K
14:51 1,468.70 1,468.70 1,468.51 1,468.51 489.9K
14:52 1,468.37 1,468.51 1,468.02 1,468.02 1,400.7K
14:53 1,468.02 1,468.72 1,468.02 1,468.59 224.1K
14:54 1,468.34 1,468.56 1,468.34 1,468.34 428.2K
14:55 1,468.34 1,468.34 1,467.94 1,468.26 1,176.8K
14:56 1,468.54 1,468.54 1,468.40 1,468.40 405.3K
14:57 1,468.54 1,468.54 1,468.26 1,468.51 1,508.0K
14:58 1,468.67 1,468.69 1,468.24 1,468.69 842.8K
14:59 1,468.42 1,468.42 1,467.98 1,467.98 2,504.0K
15:00 1,468.12 1,469.07 1,468.12 1,468.80 463.1K
15:01 1,469.07 1,469.07 1,467.22 1,467.30 3,624.8K
15:02 1,467.17 1,467.20 1,467.03 1,467.20 1,126.2K
15:03 1,467.20 1,467.42 1,467.15 1,467.23 542.3K
15:04 1,467.63 1,467.63 1,467.29 1,467.43 1,976.5K
15:05 1,467.69 1,467.69 1,467.41 1,467.41 658.8K
15:06 1,467.71 1,467.79 1,467.57 1,467.57 2,366.3K
15:07 1,467.57 1,467.57 1,466.69 1,466.69 894.7K
15:08 1,466.77 1,466.77 1,466.06 1,466.06 460.3K
15:09 1,466.00 1,466.00 1,464.88 1,464.96 317.3K
15:10 1,464.96 1,465.48 1,464.96 1,465.48 4,065.7K
15:11 1,465.28 1,465.28 1,465.04 1,465.04 596.4K
15:12 1,465.20 1,465.20 1,465.07 1,465.07 744.9K
15:13 1,465.07 1,465.23 1,465.07 1,465.23 3,318.7K
15:14 1,465.31 1,465.53 1,465.31 1,465.45 318.2K
15:15 1,465.37 1,465.53 1,465.37 1,465.53 293.4K
15:16 1,465.53 1,467.36 1,465.53 1,467.36 591.7K
15:17 1,467.22 1,467.36 1,467.22 1,467.22 218.9K
15:18 1,467.22 1,467.22 1,466.86 1,466.86 374.1K
15:19 1,466.37 1,467.14 1,466.37 1,467.14 2,360.3K
15:20 1,466.78 1,467.14 1,466.78 1,467.14 1,353.2K
15:21 1,467.14 1,467.14 1,466.55 1,466.55 1,396.2K
15:22 1,467.06 1,467.06 1,466.48 1,466.48 519.1K
15:23 1,466.76 1,466.76 1,466.56 1,466.62 970.8K
15:24 1,466.48 1,466.48 1,466.03 1,466.18 1,255.4K
15:25 1,466.18 1,466.18 1,466.04 1,466.04 372.3K
15:26 1,466.04 1,466.34 1,466.04 1,466.34 333.4K
15:27 1,466.34 1,466.34 1,465.88 1,465.88 1,177.0K
15:28 1,464.12 1,465.33 1,464.12 1,464.70 4,317.2K
15:29 1,465.15 1,465.15 1,464.87 1,464.98 1,414.0K
15:30 1,464.76 1,464.76 1,464.00 1,464.16 462.3K
15:31 1,464.02 1,464.02 1,463.82 1,463.96 756.7K
15:32 1,463.96 1,463.99 1,463.82 1,463.99 343.7K
15:33 1,464.12 1,464.12 1,463.11 1,463.11 1,320.2K
15:34 1,463.33 1,463.33 1,463.33 1,463.33 259.4K
15:35 1,463.49 1,463.58 1,463.41 1,463.41 465.6K
15:36 1,462.78 1,463.09 1,461.28 1,461.28 5,801.0K
15:37 1,461.14 1,461.72 1,461.14 1,461.37 671.9K
15:38 1,461.62 1,461.70 1,461.40 1,461.70 792.9K
15:39 1,461.70 1,463.66 1,461.70 1,463.43 578.7K
15:40 1,463.21 1,463.27 1,463.13 1,463.13 956.7K
15:41 1,463.21 1,463.21 1,461.05 1,461.22 504.3K
15:42 1,461.64 1,462.15 1,461.17 1,461.17 1,242.8K
15:43 1,461.85 1,461.85 1,461.53 1,461.61 398.3K
15:44 1,462.63 1,462.77 1,462.22 1,462.22 285.1K
15:45 1,462.55 1,462.86 1,462.17 1,462.17 1,208.6K
15:46 1,462.08 1,462.22 1,462.08 1,462.14 320.5K
15:47 1,462.05 1,462.33 1,462.05 1,462.33 1,180.0K
15:48 1,462.05 1,462.13 1,461.92 1,462.13 1,210.3K
15:49 1,462.79 1,462.87 1,462.38 1,462.87 1,612.4K
15:50 1,462.87 1,462.87 1,462.30 1,462.43 339.4K
15:51 1,462.43 1,462.43 1,461.69 1,461.85 259.5K
15:52 1,461.85 1,461.85 1,461.69 1,461.77 718.0K
15:53 1,461.94 1,461.94 1,461.86 1,461.86 442.0K
15:54 1,461.25 1,463.32 1,461.25 1,462.32 1,336.9K
15:55 1,462.18 1,462.64 1,462.18 1,462.50 265.9K
15:56 1,462.50 1,462.50 1,459.96 1,459.96 583.2K
15:57 1,460.76 1,460.76 1,460.40 1,460.54 893.9K
15:58 1,460.54 1,461.89 1,460.26 1,460.26 2,373.8K
15:59 1,460.26 1,460.87 1,459.93 1,460.87 1,970.9K
16:00 1,461.14 1,461.39 1,461.14 1,461.39 430.7K
16:01 1,461.39 1,463.04 1,461.39 1,462.88 422.2K
16:02 1,462.36 1,462.36 1,462.01 1,462.09 786.1K
16:03 1,462.09 1,462.39 1,462.09 1,462.39 338.9K
16:04 1,461.32 1,461.32 1,461.16 1,461.16 1,500.9K
16:05 1,461.02 1,461.32 1,461.02 1,461.18 1,075.0K
16:06 1,461.46 1,461.46 1,460.91 1,460.91 2,305.4K
16:07 1,460.72 1,460.72 1,459.90 1,459.90 3,628.6K
16:08 1,459.76 1,459.76 1,458.85 1,459.24 6,045.3K
16:09 1,459.65 1,459.81 1,459.53 1,459.81 726.2K
16:10 1,459.84 1,459.98 1,459.38 1,459.98 606.5K
16:11 1,460.53 1,460.53 1,459.59 1,459.59 2,226.0K
16:12 1,459.53 1,459.75 1,459.53 1,459.59 1,008.9K
16:13 1,459.59 1,459.72 1,459.59 1,459.64 285.7K
16:14 1,458.83 1,458.93 1,458.71 1,458.85 772.0K
16:15 1,458.77 1,459.14 1,458.45 1,459.14 1,222.0K
16:16 1,459.31 1,459.49 1,459.27 1,459.49 649.1K
16:17 1,459.15 1,459.15 1,458.99 1,459.04 1,999.6K
16:18 1,459.18 1,459.55 1,459.00 1,459.55 701.4K
16:19 1,459.28 1,459.91 1,459.28 1,459.91 694.9K
16:20 1,459.69 1,460.82 1,459.69 1,459.99 2,183.2K
16:21 1,460.27 1,460.27 1,459.47 1,459.63 1,537.3K
16:22 1,459.52 1,459.69 1,459.52 1,459.69 2,112.3K
16:23 1,459.97 1,459.97 1,459.60 1,459.60 878.4K
16:24 1,459.99 1,460.98 1,459.99 1,460.70 767.2K
16:25 1,460.52 1,460.52 1,460.05 1,460.31 2,135.2K
16:26 1,459.82 1,460.12 1,459.82 1,460.12 1,999.8K
16:27 1,460.62 1,461.75 1,460.26 1,461.62 656.8K
16:28 1,461.56 1,461.74 1,461.56 1,461.74 1,590.7K
16:29 1,460.58 1,460.81 1,460.58 1,460.81 2,102.3K
16:30 1,460.58 1,461.39 1,460.58 1,461.39 896.3K
16:31 1,461.48 1,461.65 1,460.33 1,461.30 490.9K
16:32 1,460.88 1,460.88 1,460.64 1,460.78 1,399.4K
16:33 1,460.46 1,460.74 1,460.06 1,460.06 528.9K
16:34 1,459.31 1,459.59 1,459.31 1,459.31 538.5K
16:35 1,459.31 1,459.31 1,458.90 1,458.90 1,719.8K
16:36 1,458.60 1,459.02 1,458.60 1,458.68 1,624.4K
16:37 1,458.60 1,458.98 1,458.60 1,458.98 652.7K
16:38 1,459.28 1,459.28 1,458.76 1,458.76 770.5K
16:39 1,458.85 1,458.96 1,458.68 1,458.96 1,807.4K
16:40 1,458.52 1,459.98 1,458.52 1,459.35 2,918.4K
16:41 1,460.20 1,461.18 1,459.79 1,459.79 6,012.4K
16:42 1,459.73 1,460.22 1,459.25 1,460.22 7,590.6K
16:43 1,460.13 1,460.22 1,460.08 1,460.08 1,928.7K
16:44 1,460.38 1,461.79 1,460.38 1,461.29 1,181.7K
16:45 1,461.59 1,461.67 1,461.17 1,461.58 771.9K
16:46 1,461.03 1,461.03 1,460.34 1,460.50 319.5K
16:47 1,460.42 1,460.42 1,460.15 1,460.15 959.5K
16:48 1,459.90 1,459.90 1,459.03 1,459.03 2,604.7K
16:49 1,459.03 1,459.44 1,458.81 1,458.81 666.5K
16:50 1,459.13 1,459.13 1,458.58 1,458.58 1,012.0K
16:51 1,458.58 1,459.86 1,458.36 1,458.44 1,933.5K
16:52 1,458.53 1,458.53 1,457.95 1,457.95 2,119.1K
16:53 1,457.87 1,458.01 1,457.59 1,457.59 2,006.5K
16:54 1,457.58 1,458.14 1,457.58 1,457.86 556.7K
16:55 1,457.64 1,458.00 1,457.50 1,457.86 1,420.6K
16:56 1,457.72 1,458.17 1,457.72 1,457.75 1,225.5K
16:57 1,458.17 1,458.17 1,457.67 1,457.67 298.6K
16:58 1,457.58 1,457.89 1,457.58 1,457.89 1,480.0K
16:59 1,457.83 1,457.92 1,457.75 1,457.92 766.8K
17:00 1,457.75 1,458.41 1,457.75 1,458.41 1,469.7K
17:01 1,458.74 1,458.74 1,458.43 1,458.43 1,583.0K
17:02 1,458.60 1,458.60 1,458.08 1,458.08 972.8K
17:03 1,458.43 1,458.66 1,458.30 1,458.38 841.8K
17:04 1,458.30 1,458.30 1,457.77 1,457.77 513.0K
17:05 1,457.39 1,457.53 1,457.39 1,457.53 1,623.1K
17:06 1,457.47 1,457.51 1,457.43 1,457.43 1,234.4K
17:07 1,457.43 1,457.56 1,457.17 1,457.35 1,883.4K
17:08 1,457.56 1,457.56 1,457.37 1,457.37 974.7K
17:09 1,457.29 1,457.37 1,457.19 1,457.19 937.1K
17:10 1,456.89 1,457.11 1,456.68 1,456.68 7,430.6K
17:11 1,454.15 1,454.42 1,454.15 1,454.34 13,699.2K
17:12 1,454.28 1,455.25 1,453.85 1,454.01 4,266.5K
17:13 1,454.07 1,455.19 1,454.07 1,455.19 2,409.6K
17:14 1,454.78 1,454.78 1,454.47 1,454.63 2,207.8K
17:15 1,454.33 1,455.10 1,454.33 1,455.10 3,102.2K
17:16 1,455.93 1,455.93 1,451.14 1,451.14 3,922.5K
17:17 1,447.21 1,448.60 1,447.21 1,448.21 1,881.0K
17:18 1,447.91 1,447.91 1,447.57 1,447.86 2,645.8K
17:19 1,449.92 1,449.92 1,446.80 1,446.80 3,547.3K
17:20 1,448.29 1,449.01 1,448.29 1,448.76 6,451.8K
17:21 1,446.47 1,446.61 1,445.73 1,445.73 3,723.9K
17:22 1,446.26 1,446.26 1,445.55 1,446.08 1,140.1K
17:23 1,446.13 1,448.45 1,445.05 1,448.45 2,849.4K
17:24 1,448.92 1,448.92 1,445.11 1,445.88 1,868.5K
17:25 1,446.00 1,446.03 1,445.90 1,446.03 616.4K
17:26 1,445.82 1,446.28 1,445.82 1,446.28 1,131.3K
17:27 1,445.64 1,447.29 1,445.64 1,447.29 1,290.3K
17:28 1,447.21 1,447.21 1,445.64 1,445.64 819.0K
17:29 1,444.75 1,445.86 1,444.75 1,445.86 1,620.8K
17:30 1,445.72 1,446.17 1,445.72 1,446.17 916.7K
17:31 1,446.17 1,446.39 1,446.06 1,446.37 1,321.8K
17:32 1,446.48 1,446.48 1,445.60 1,446.12 1,695.3K
17:33 1,445.84 1,446.38 1,445.84 1,446.03 1,389.1K
17:34 1,445.89 1,445.89 1,445.58 1,445.66 1,298.0K
17:35 1,445.74 1,445.74 1,445.46 1,445.46 826.2K
17:36 1,446.19 1,446.65 1,445.52 1,445.52 688.9K
17:37 1,445.30 1,445.33 1,444.81 1,445.14 1,046.6K
17:38 1,445.25 1,445.82 1,445.08 1,445.78 1,424.2K
17:39 1,445.22 1,445.91 1,445.22 1,445.69 1,124.5K
17:40 1,445.69 1,445.69 1,445.39 1,445.39 1,343.3K
17:41 1,445.20 1,446.22 1,445.20 1,445.47 711.2K
17:42 1,445.03 1,446.09 1,444.73 1,446.09 6,084.2K
17:43 1,446.36 1,446.36 1,444.67 1,444.67 1,102.6K
17:44 1,442.90 1,444.56 1,442.90 1,444.56 4,246.9K
17:45 1,444.42 1,444.62 1,444.28 1,444.62 1,144.9K
17:46 1,444.89 1,444.89 1,444.04 1,444.28 1,196.1K
17:47 1,444.64 1,444.70 1,443.21 1,443.21 559.5K
17:48 1,443.57 1,443.67 1,443.32 1,443.32 675.7K
17:49 1,443.76 1,444.12 1,443.76 1,443.90 669.9K
17:50 1,443.98 1,443.98 1,443.98 1,443.98 1,011.4K
17:51 1,443.46 1,443.98 1,442.75 1,442.75 1,091.9K
17:52 1,442.67 1,443.08 1,442.26 1,443.08 2,428.3K
17:53 1,443.91 1,444.13 1,443.61 1,443.61 1,845.4K
17:54 1,443.52 1,443.85 1,443.00 1,443.85 1,231.7K
17:55 1,443.99 1,443.99 1,443.36 1,443.52 848.7K
17:56 1,443.61 1,444.35 1,443.61 1,444.07 2,933.5K
17:57 1,444.45 1,444.95 1,444.45 1,444.81 1,856.8K
17:58 1,445.39 1,445.39 1,444.79 1,444.92 324.2K
17:59 1,445.95 1,445.95 1,445.56 1,445.56 603.5K
18:00 1,446.30 1,447.88 1,444.96 1,447.88 5,618.8K
18:01 1,451.12 1,451.12 1,448.88 1,448.88 7,740.7K
18:02 1,449.05 1,449.05 1,447.88 1,448.83 1,980.7K
18:03 1,448.27 1,449.60 1,448.27 1,449.60 4,114.3K
18:04 1,449.33 1,449.46 1,448.82 1,449.46 1,605.1K
18:05 1,449.55 1,450.24 1,449.55 1,450.22 1,193.8K
18:06 1,449.30 1,449.30 1,447.28 1,449.22 6,301.5K
18:07 1,449.22 1,449.44 1,448.99 1,448.99 575.7K
18:08 1,448.99 1,448.99 1,447.97 1,447.97 1,425.7K
18:09 1,447.97 1,447.97 1,446.99 1,446.99 1,080.8K
18:10 1,446.16 1,446.57 1,446.10 1,446.10 497.7K
18:11 1,446.02 1,447.04 1,446.02 1,446.24 329.0K
18:12 1,446.24 1,447.55 1,446.24 1,447.55 1,035.6K
18:13 1,447.69 1,448.74 1,447.69 1,448.37 876.0K
18:14 1,447.80 1,448.29 1,447.80 1,448.29 465.2K
18:15 1,447.83 1,448.52 1,447.19 1,448.52 786.1K
18:16 1,448.68 1,448.68 1,448.13 1,448.30 72.2K
18:17 1,448.69 1,448.69 1,447.66 1,447.66 327.7K
18:18 1,446.55 1,448.05 1,446.55 1,446.61 930.7K
18:19 1,447.08 1,447.58 1,446.41 1,447.58 299.8K
18:20 1,446.99 1,446.99 1,446.58 1,446.85 259.7K
18:21 1,446.58 1,446.85 1,446.58 1,446.85 668.3K
18:22 1,446.93 1,446.93 1,446.19 1,446.20 195.5K
18:23 1,446.48 1,447.30 1,446.48 1,447.30 1,120.0K
18:24 1,449.49 1,449.49 1,448.99 1,449.18 1,699.8K
18:25 1,449.18 1,449.26 1,448.99 1,449.09 1,074.5K
18:26 1,449.64 1,449.64 1,449.24 1,449.24 724.5K
18:27 1,449.02 1,449.16 1,449.02 1,449.10 1,539.3K
18:28 1,449.10 1,449.10 1,448.79 1,448.79 340.0K
18:29 1,448.60 1,448.60 1,446.15 1,446.15 4,534.5K
18:30 1,446.19 1,446.19 1,445.57 1,445.87 1,860.5K
18:31 1,446.28 1,447.97 1,446.28 1,447.97 1,952.9K
18:32 1,447.35 1,448.28 1,447.35 1,448.28 2,051.5K
18:33 1,449.10 1,449.10 1,449.10 1,449.10 1,327.2K
18:34 1,448.47 1,448.81 1,448.47 1,448.81 1,391.0K
18:35 1,448.26 1,448.67 1,448.26 1,448.50 239.7K
18:36 1,447.85 1,448.31 1,447.85 1,448.31 983.3K
18:37 1,448.31 1,448.64 1,448.31 1,448.64 257.8K
18:38 1,448.48 1,448.97 1,448.18 1,448.97 893.5K
18:39 1,447.72 1,449.71 1,447.72 1,449.57 907.0K
18:40 1,449.13 1,449.13 1,449.13 1,449.13 22.3K
18:51 1,445.76 1,445.76 1,445.76 1,445.76 7,719.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available