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 1,432.08 1,432.16 1,432.08 1,432.08 249.4K
09:51 1,431.67 1,432.45 1,431.39 1,432.45 3,829.1K
09:52 1,432.45 1,432.45 1,430.04 1,430.32 12,222.5K
09:53 1,430.59 1,431.34 1,430.59 1,431.34 1,980.5K
09:54 1,431.34 1,431.80 1,430.98 1,431.67 2,354.0K
09:55 1,430.84 1,430.84 1,430.15 1,430.30 8,555.5K
09:56 1,430.69 1,430.75 1,430.24 1,430.24 3,489.7K
09:57 1,430.24 1,430.24 1,429.03 1,429.54 9,529.1K
09:58 1,429.13 1,429.68 1,429.13 1,429.28 2,935.4K
09:59 1,429.83 1,429.83 1,428.86 1,429.69 7,405.5K
10:00 1,429.69 1,429.69 1,428.94 1,429.08 2,676.3K
10:01 1,429.87 1,429.87 1,428.62 1,429.45 13,519.0K
10:02 1,428.70 1,429.37 1,426.58 1,426.58 5,038.6K
10:03 1,426.58 1,429.53 1,426.58 1,429.53 1,653.7K
10:04 1,429.53 1,429.53 1,428.82 1,428.82 2,757.2K
10:05 1,428.95 1,429.29 1,428.49 1,429.29 16,973.2K
10:06 1,429.29 1,429.29 1,428.59 1,428.59 8,812.6K
10:07 1,428.51 1,428.96 1,428.51 1,428.94 5,513.1K
10:08 1,428.66 1,429.60 1,428.66 1,429.22 7,254.6K
10:09 1,429.35 1,429.44 1,426.98 1,426.98 5,520.1K
10:10 1,427.16 1,427.58 1,426.94 1,427.45 1,433.9K
10:11 1,427.17 1,429.36 1,427.17 1,429.36 812.9K
10:12 1,429.50 1,429.50 1,428.91 1,429.05 1,339.3K
10:13 1,428.99 1,429.57 1,428.89 1,429.57 902.0K
10:14 1,429.41 1,429.45 1,429.31 1,429.39 810.1K
10:15 1,429.83 1,430.76 1,429.25 1,429.25 4,336.6K
10:16 1,429.17 1,430.02 1,429.17 1,429.81 917.3K
10:17 1,429.81 1,429.81 1,429.67 1,429.76 114.1K
10:18 1,428.27 1,428.27 1,427.68 1,427.68 1,827.2K
10:19 1,428.53 1,428.53 1,427.93 1,428.26 2,413.9K
10:20 1,428.20 1,428.37 1,427.49 1,428.37 2,070.7K
10:21 1,428.29 1,428.29 1,427.39 1,427.60 749.6K
10:22 1,427.68 1,427.68 1,427.41 1,427.41 78.1K
10:23 1,427.41 1,427.41 1,424.72 1,424.72 1,275.6K
10:24 1,425.47 1,425.47 1,423.47 1,423.47 1,115.8K
10:25 1,425.71 1,426.04 1,425.71 1,425.90 597.8K
10:26 1,425.88 1,428.01 1,425.88 1,428.01 2,620.3K
10:27 1,428.01 1,428.09 1,427.96 1,427.96 2,746.7K
10:28 1,427.88 1,428.20 1,427.74 1,428.20 1,503.0K
10:29 1,428.62 1,428.81 1,427.07 1,427.07 4,049.3K
10:30 1,426.80 1,428.59 1,426.80 1,428.59 1,762.3K
10:31 1,428.67 1,428.67 1,428.29 1,428.29 647.1K
10:32 1,427.63 1,428.62 1,427.63 1,428.54 617.3K
10:33 1,428.62 1,429.16 1,428.62 1,428.78 2,963.8K
10:34 1,428.94 1,428.94 1,428.31 1,428.31 3,617.2K
10:35 1,427.77 1,428.02 1,427.77 1,427.78 4,161.5K
10:36 1,428.27 1,429.85 1,428.27 1,429.85 3,573.1K
10:37 1,429.76 1,429.76 1,429.45 1,429.45 4,211.8K
10:38 1,429.68 1,429.79 1,429.57 1,429.62 4,900.4K
10:39 1,430.11 1,431.12 1,430.11 1,430.80 4,499.6K
10:40 1,430.88 1,430.88 1,430.70 1,430.70 1,093.8K
10:41 1,430.87 1,430.87 1,430.26 1,430.26 512.5K
10:42 1,430.12 1,430.12 1,429.90 1,429.98 549.3K
10:43 1,430.28 1,430.36 1,430.22 1,430.22 1,120.3K
10:44 1,430.36 1,430.44 1,430.20 1,430.44 245.7K
10:45 1,430.50 1,430.99 1,430.50 1,430.64 496.9K
10:46 1,430.80 1,430.80 1,430.25 1,430.25 275.2K
10:47 1,429.98 1,430.14 1,429.84 1,430.14 819.9K
10:48 1,430.28 1,430.28 1,430.14 1,430.14 431.5K
10:49 1,430.14 1,430.14 1,429.57 1,429.57 2,282.9K
10:50 1,429.84 1,429.94 1,429.15 1,429.15 5,377.2K
10:51 1,429.31 1,429.39 1,428.32 1,428.32 511.6K
10:52 1,428.32 1,428.32 1,427.39 1,427.39 319.6K
10:53 1,427.33 1,427.72 1,427.33 1,427.72 111.4K
10:54 1,426.89 1,426.89 1,426.56 1,426.56 3,287.4K
10:55 1,426.56 1,426.83 1,426.56 1,426.83 401.0K
10:56 1,426.69 1,426.75 1,426.69 1,426.75 1,279.6K
10:57 1,426.97 1,426.97 1,426.54 1,426.54 613.8K
10:58 1,426.38 1,426.46 1,426.38 1,426.46 326.9K
10:59 1,426.36 1,426.72 1,426.28 1,426.28 541.3K
11:00 1,426.56 1,426.56 1,426.09 1,426.09 67.3K
11:01 1,426.25 1,427.31 1,426.25 1,427.31 882.0K
11:02 1,427.71 1,429.05 1,427.58 1,429.05 10,264.4K
11:03 1,428.05 1,429.11 1,428.05 1,429.11 2,858.3K
11:04 1,429.35 1,430.37 1,429.35 1,430.32 1,882.2K
11:05 1,429.41 1,429.41 1,428.82 1,428.82 1,622.0K
11:06 1,428.96 1,429.05 1,428.72 1,428.78 856.6K
11:07 1,428.78 1,428.78 1,428.37 1,428.37 1,191.8K
11:08 1,428.43 1,428.43 1,427.40 1,427.40 891.2K
11:09 1,427.74 1,427.88 1,427.49 1,427.88 1,575.0K
11:10 1,427.88 1,427.88 1,427.49 1,427.57 731.8K
11:11 1,427.89 1,427.89 1,426.97 1,427.08 344.9K
11:12 1,426.47 1,426.69 1,426.47 1,426.69 668.1K
11:13 1,426.77 1,427.10 1,426.77 1,427.10 1,212.0K
11:14 1,427.10 1,428.16 1,427.10 1,428.16 1,743.7K
11:15 1,428.24 1,428.24 1,427.91 1,428.19 171.7K
11:16 1,428.19 1,428.33 1,427.83 1,427.83 1,256.4K
11:17 1,427.84 1,428.10 1,427.84 1,428.10 1,958.3K
11:18 1,427.82 1,428.62 1,427.82 1,428.12 976.1K
11:19 1,427.57 1,427.57 1,426.34 1,426.34 9,992.2K
11:20 1,426.42 1,426.75 1,426.35 1,426.35 910.9K
11:21 1,426.98 1,426.98 1,426.22 1,426.38 1,199.6K
11:22 1,426.66 1,426.68 1,426.28 1,426.68 493.7K
11:23 1,426.68 1,426.68 1,426.68 1,426.68 213.2K
11:24 1,426.86 1,426.92 1,426.86 1,426.92 361.7K
11:25 1,426.50 1,426.50 1,425.97 1,426.05 14,353.1K
11:26 1,425.59 1,425.71 1,425.49 1,425.71 6,639.5K
11:27 1,425.81 1,425.81 1,425.59 1,425.65 1,167.1K
11:28 1,425.47 1,425.69 1,423.23 1,425.55 4,848.5K
11:29 1,425.55 1,425.55 1,425.12 1,425.12 9,783.2K
11:30 1,425.12 1,425.26 1,425.12 1,425.26 1,463.7K
11:31 1,425.34 1,425.42 1,425.14 1,425.14 915.1K
11:32 1,424.98 1,425.06 1,424.98 1,425.06 2,253.7K
11:33 1,424.92 1,424.92 1,424.68 1,424.82 1,557.9K
11:34 1,424.76 1,424.85 1,424.71 1,424.71 1,876.3K
11:35 1,424.85 1,424.85 1,423.60 1,423.60 17,092.3K
11:36 1,424.02 1,424.21 1,424.02 1,424.21 659.4K
11:37 1,424.08 1,424.96 1,424.08 1,424.96 1,120.8K
11:38 1,424.88 1,424.88 1,424.74 1,424.82 262.8K
11:39 1,424.96 1,424.96 1,424.52 1,424.60 577.8K
11:40 1,424.74 1,424.74 1,424.52 1,424.52 923.3K
11:41 1,424.39 1,424.64 1,424.39 1,424.64 1,546.3K
11:42 1,424.25 1,424.25 1,424.07 1,424.20 3,594.5K
11:43 1,423.45 1,423.59 1,423.43 1,423.43 2,974.5K
11:44 1,422.90 1,422.90 1,422.68 1,422.82 4,780.9K
11:45 1,422.74 1,422.74 1,422.60 1,422.68 263.9K
11:46 1,423.00 1,423.00 1,420.54 1,420.54 4,365.7K
11:47 1,420.32 1,422.17 1,420.32 1,422.17 1,914.2K
11:48 1,422.09 1,422.09 1,420.55 1,420.55 1,084.3K
11:49 1,420.51 1,420.67 1,420.37 1,420.67 2,674.6K
11:50 1,420.53 1,422.33 1,420.53 1,421.77 1,882.8K
11:51 1,421.41 1,421.41 1,421.00 1,421.00 3,127.0K
11:52 1,421.06 1,421.19 1,421.06 1,421.14 587.4K
11:53 1,421.54 1,421.60 1,421.27 1,421.60 1,359.3K
11:54 1,421.46 1,421.46 1,421.30 1,421.38 553.9K
11:55 1,421.38 1,421.46 1,421.38 1,421.46 489.6K
11:56 1,421.46 1,421.51 1,421.37 1,421.37 1,158.8K
11:57 1,421.51 1,421.51 1,421.35 1,421.35 398.7K
11:58 1,421.21 1,422.10 1,421.21 1,421.88 2,288.9K
11:59 1,422.04 1,422.10 1,421.29 1,421.29 393.0K
12:00 1,421.43 1,421.51 1,421.43 1,421.51 4,514.8K
12:01 1,421.10 1,421.10 1,420.68 1,420.68 5,133.8K
12:02 1,420.40 1,421.47 1,420.40 1,421.47 8,447.0K
12:03 1,421.47 1,421.47 1,421.25 1,421.33 713.4K
12:04 1,421.25 1,421.33 1,421.25 1,421.33 2,717.5K
12:05 1,420.52 1,420.52 1,420.16 1,420.16 6,523.2K
12:06 1,420.16 1,420.16 1,418.40 1,418.78 10,050.2K
12:07 1,419.03 1,419.03 1,418.45 1,419.00 6,156.0K
12:08 1,419.14 1,420.19 1,419.14 1,420.19 1,505.6K
12:09 1,418.91 1,419.44 1,418.91 1,419.14 1,653.0K
12:10 1,419.00 1,419.47 1,418.68 1,418.68 1,981.8K
12:11 1,418.92 1,418.92 1,418.46 1,418.73 2,409.2K
12:12 1,418.46 1,418.46 1,418.00 1,418.00 2,153.5K
12:13 1,418.53 1,418.85 1,417.61 1,417.61 3,748.0K
12:14 1,418.10 1,418.10 1,416.22 1,416.22 12,758.0K
12:15 1,416.36 1,416.85 1,416.36 1,416.85 2,293.7K
12:16 1,417.47 1,418.67 1,417.37 1,418.67 4,591.0K
12:17 1,418.61 1,419.37 1,418.61 1,419.37 2,479.1K
12:18 1,419.24 1,419.41 1,418.87 1,418.87 2,691.2K
12:19 1,419.25 1,419.74 1,419.25 1,419.47 1,094.2K
12:20 1,419.61 1,419.61 1,419.07 1,419.07 888.2K
12:21 1,419.07 1,419.07 1,418.49 1,418.49 859.3K
12:22 1,418.43 1,418.53 1,418.35 1,418.53 367.4K
12:23 1,418.53 1,418.67 1,418.47 1,418.67 2,449.8K
12:24 1,418.43 1,418.53 1,418.31 1,418.31 1,441.5K
12:25 1,418.18 1,418.18 1,417.91 1,417.99 1,523.3K
12:26 1,417.99 1,418.27 1,417.99 1,418.21 651.6K
12:27 1,418.21 1,418.58 1,418.13 1,418.58 363.7K
12:28 1,417.89 1,418.19 1,417.89 1,418.19 4,275.3K
12:29 1,418.15 1,418.15 1,417.77 1,417.95 1,818.4K
12:30 1,418.16 1,418.30 1,417.95 1,418.05 4,844.0K
12:31 1,417.77 1,418.50 1,417.77 1,418.16 4,547.8K
12:32 1,418.44 1,418.60 1,418.16 1,418.60 3,680.7K
12:33 1,418.46 1,418.49 1,418.13 1,418.19 2,801.9K
12:34 1,418.82 1,418.82 1,418.33 1,418.33 2,981.2K
12:35 1,418.08 1,418.60 1,418.08 1,418.60 2,613.1K
12:36 1,418.37 1,418.67 1,418.37 1,418.59 631.6K
12:37 1,418.63 1,418.74 1,418.25 1,418.74 511.2K
12:38 1,418.58 1,418.58 1,418.17 1,418.31 5,235.2K
12:39 1,418.42 1,418.81 1,418.42 1,418.81 1,550.8K
12:40 1,418.56 1,418.56 1,418.42 1,418.53 600.1K
12:41 1,417.92 1,418.37 1,417.92 1,418.37 626.6K
12:42 1,418.37 1,418.37 1,417.93 1,418.20 704.5K
12:43 1,418.20 1,419.61 1,417.81 1,419.61 29,908.4K
12:44 1,419.29 1,420.25 1,419.29 1,420.25 30,782.8K
12:45 1,418.50 1,418.86 1,418.09 1,418.86 13,544.8K
12:46 1,418.31 1,418.31 1,417.69 1,417.69 3,989.0K
12:47 1,417.53 1,417.53 1,417.39 1,417.53 4,036.9K
12:48 1,417.89 1,418.31 1,417.39 1,418.31 2,673.6K
12:49 1,419.21 1,419.21 1,418.91 1,418.91 895.4K
12:50 1,418.73 1,418.95 1,418.73 1,418.95 733.9K
12:51 1,418.75 1,418.89 1,418.61 1,418.89 790.7K
12:52 1,418.15 1,418.34 1,418.09 1,418.11 1,925.1K
12:53 1,417.97 1,418.35 1,417.97 1,418.11 1,252.0K
12:54 1,418.11 1,418.97 1,418.11 1,418.39 504.9K
12:55 1,418.47 1,419.38 1,418.47 1,419.38 1,775.2K
12:56 1,419.10 1,419.44 1,418.47 1,418.47 359.2K
12:57 1,418.69 1,418.69 1,418.41 1,418.41 518.2K
12:58 1,418.28 1,418.47 1,418.28 1,418.28 379.4K
12:59 1,418.28 1,418.78 1,417.95 1,418.03 1,493.3K
13:00 1,417.84 1,417.90 1,417.76 1,417.90 840.8K
13:01 1,417.73 1,417.81 1,417.51 1,417.51 3,419.3K
13:02 1,417.78 1,417.78 1,416.84 1,416.95 3,106.9K
13:03 1,418.58 1,419.36 1,418.42 1,419.36 1,785.7K
13:04 1,419.09 1,419.36 1,419.09 1,419.33 364.4K
13:05 1,419.60 1,419.77 1,419.33 1,419.77 514.3K
13:06 1,419.85 1,419.85 1,419.01 1,419.01 5,122.6K
13:07 1,419.20 1,419.34 1,419.06 1,419.06 695.5K
13:08 1,419.50 1,419.50 1,419.14 1,419.14 3,825.9K
13:09 1,419.06 1,419.28 1,419.03 1,419.03 1,146.2K
13:10 1,418.89 1,419.17 1,418.89 1,419.17 1,991.6K
13:11 1,419.30 1,419.30 1,419.17 1,419.17 1,187.8K
13:12 1,417.81 1,418.56 1,417.81 1,418.42 660.4K
13:13 1,418.70 1,418.70 1,417.88 1,417.88 2,011.1K
13:14 1,418.21 1,418.35 1,418.21 1,418.35 574.5K
13:15 1,417.72 1,418.07 1,417.63 1,418.07 2,216.4K
13:16 1,418.15 1,418.26 1,418.02 1,418.26 764.6K
13:17 1,418.26 1,418.53 1,417.74 1,417.74 3,071.1K
13:18 1,418.28 1,418.28 1,417.71 1,418.04 1,418.3K
13:19 1,417.90 1,418.01 1,417.60 1,417.60 674.2K
13:20 1,417.60 1,417.90 1,417.60 1,417.90 442.7K
13:21 1,417.90 1,417.90 1,417.76 1,417.90 343.0K
13:22 1,417.90 1,418.04 1,417.90 1,418.04 431.6K
13:23 1,417.90 1,418.14 1,417.68 1,418.14 831.9K
13:24 1,418.14 1,418.74 1,418.14 1,418.74 1,106.0K
13:25 1,419.21 1,419.88 1,419.21 1,419.88 4,343.8K
13:26 1,419.88 1,419.88 1,419.36 1,419.58 959.4K
13:27 1,419.58 1,419.58 1,419.04 1,419.04 594.0K
13:28 1,419.04 1,419.04 1,418.44 1,418.44 446.7K
13:29 1,418.17 1,418.44 1,418.17 1,418.17 565.1K
13:30 1,417.87 1,418.14 1,417.87 1,418.14 562.6K
13:31 1,418.03 1,418.64 1,418.03 1,418.64 1,132.7K
13:32 1,419.32 1,419.46 1,419.32 1,419.46 1,029.1K
13:33 1,419.32 1,419.38 1,419.24 1,419.36 407.4K
13:34 1,419.08 1,419.60 1,418.76 1,419.60 578.1K
13:35 1,419.16 1,419.38 1,419.10 1,419.10 591.2K
13:36 1,419.19 1,419.93 1,419.19 1,419.93 392.7K
13:37 1,420.21 1,420.21 1,419.62 1,419.62 385.4K
13:38 1,419.40 1,419.73 1,419.32 1,419.73 207.6K
13:39 1,419.60 1,419.87 1,419.60 1,419.80 496.3K
13:40 1,420.08 1,420.08 1,419.81 1,420.00 876.2K
13:41 1,419.92 1,420.19 1,419.92 1,420.05 3,408.3K
13:42 1,420.55 1,420.55 1,420.27 1,420.27 522.4K
13:43 1,420.13 1,420.55 1,420.13 1,420.55 334.9K
13:44 1,420.27 1,420.99 1,420.27 1,420.99 807.7K
13:45 1,420.71 1,421.21 1,420.71 1,421.21 307.1K
13:46 1,420.99 1,420.99 1,420.51 1,420.51 750.5K
13:47 1,420.37 1,420.67 1,420.37 1,420.54 319.7K
13:48 1,420.54 1,420.54 1,420.54 1,420.54 220.9K
13:49 1,420.12 1,420.40 1,420.12 1,420.40 1,025.7K
13:50 1,420.12 1,420.27 1,420.12 1,420.27 371.0K
13:51 1,420.13 1,420.30 1,420.13 1,420.30 504.1K
13:52 1,420.43 1,420.43 1,420.16 1,420.16 396.5K
13:53 1,420.08 1,420.35 1,419.94 1,419.94 763.9K
13:54 1,419.94 1,419.94 1,419.66 1,419.66 1,110.8K
13:55 1,419.94 1,419.94 1,419.44 1,419.44 3,385.1K
13:56 1,419.44 1,419.58 1,419.44 1,419.44 456.1K
13:57 1,419.44 1,419.44 1,419.19 1,419.33 256.6K
13:58 1,419.19 1,420.05 1,419.19 1,420.05 826.6K
13:59 1,420.33 1,420.33 1,419.89 1,419.89 1,357.6K
14:00 1,420.55 1,420.55 1,419.95 1,419.95 437.5K
14:01 1,420.22 1,420.22 1,420.11 1,420.11 247.6K
14:02 1,420.52 1,420.52 1,419.81 1,419.81 196.8K
14:03 1,419.97 1,420.28 1,419.97 1,420.28 983.6K
14:04 1,419.40 1,419.70 1,419.40 1,419.70 5,302.9K
14:05 1,419.70 1,419.97 1,419.56 1,419.56 400.0K
14:06 1,419.70 1,419.89 1,419.62 1,419.62 241.3K
14:07 1,419.62 1,419.62 1,419.48 1,419.56 179.7K
14:08 1,419.56 1,420.11 1,419.56 1,420.11 723.1K
14:09 1,420.11 1,420.11 1,419.83 1,420.00 1,411.0K
14:10 1,420.41 1,420.95 1,420.41 1,420.95 1,652.7K
14:11 1,420.55 1,420.55 1,420.05 1,420.05 300.7K
14:12 1,420.27 1,420.27 1,420.13 1,420.13 223.1K
14:13 1,420.27 1,420.56 1,420.05 1,420.56 377.1K
14:14 1,421.22 1,421.22 1,420.30 1,420.30 992.5K
14:15 1,420.30 1,420.69 1,420.13 1,420.69 2,745.5K
14:16 1,421.04 1,421.12 1,420.85 1,420.85 297.6K
14:17 1,420.71 1,421.29 1,420.39 1,420.39 2,162.6K
14:18 1,419.89 1,420.06 1,419.56 1,419.56 458.5K
14:19 1,419.89 1,419.89 1,419.55 1,419.61 506.8K
14:20 1,419.61 1,419.73 1,419.45 1,419.73 320.3K
14:21 1,419.59 1,419.59 1,419.31 1,419.55 267.1K
14:22 1,419.55 1,420.01 1,419.28 1,419.42 578.8K
14:23 1,419.36 1,420.56 1,419.36 1,420.56 939.7K
14:24 1,420.21 1,420.87 1,420.21 1,420.49 1,613.9K
14:25 1,421.41 1,422.01 1,421.41 1,421.55 2,037.4K
14:26 1,421.47 1,421.47 1,421.18 1,421.45 2,044.0K
14:27 1,421.04 1,421.40 1,421.04 1,421.40 805.7K
14:28 1,422.08 1,422.70 1,422.05 1,422.70 2,477.2K
14:29 1,423.31 1,424.52 1,423.19 1,423.19 17,632.6K
14:30 1,423.19 1,423.57 1,422.88 1,423.57 1,728.0K
14:31 1,423.95 1,424.09 1,423.54 1,423.64 2,276.8K
14:32 1,422.88 1,423.18 1,422.82 1,423.18 516.5K
14:33 1,422.90 1,422.96 1,422.76 1,422.96 812.6K
14:34 1,422.44 1,422.55 1,422.14 1,422.55 1,187.2K
14:35 1,422.42 1,423.11 1,422.42 1,423.11 968.8K
14:36 1,422.92 1,422.92 1,422.32 1,422.32 909.3K
14:37 1,422.04 1,422.04 1,421.13 1,421.13 1,728.1K
14:38 1,421.13 1,421.54 1,421.13 1,421.42 645.8K
14:39 1,421.07 1,421.21 1,421.02 1,421.21 520.0K
14:40 1,421.21 1,421.48 1,421.18 1,421.18 252.7K
14:41 1,421.32 1,421.32 1,421.04 1,421.32 289.9K
14:42 1,420.91 1,421.18 1,420.91 1,421.18 547.3K
14:43 1,421.18 1,421.43 1,421.18 1,421.43 266.4K
14:44 1,421.29 1,421.75 1,421.29 1,421.75 256.4K
14:45 1,421.75 1,422.05 1,421.75 1,422.05 377.2K
14:46 1,422.05 1,422.43 1,422.05 1,422.43 237.4K
14:47 1,422.24 1,422.24 1,421.75 1,421.75 1,666.8K
14:48 1,421.62 1,421.62 1,421.62 1,421.62 286.8K
14:49 1,421.70 1,421.70 1,421.57 1,421.57 465.0K
14:50 1,421.39 1,421.67 1,421.39 1,421.67 1,173.6K
14:51 1,421.94 1,422.22 1,421.67 1,421.80 990.2K
14:52 1,421.67 1,422.08 1,421.67 1,421.67 335.3K
14:53 1,422.63 1,423.05 1,422.63 1,422.72 12,337.4K
14:54 1,422.72 1,423.14 1,422.44 1,423.13 9,022.5K
14:55 1,423.09 1,424.20 1,423.09 1,424.20 3,553.1K
14:56 1,423.87 1,423.95 1,423.54 1,423.54 2,053.1K
14:57 1,423.82 1,423.82 1,423.40 1,423.40 325.5K
14:58 1,423.40 1,424.14 1,423.21 1,423.21 5,790.9K
14:59 1,424.09 1,424.23 1,423.82 1,423.82 1,543.6K
15:00 1,423.82 1,424.09 1,423.82 1,424.09 294.3K
15:01 1,423.95 1,423.95 1,423.54 1,423.68 3,764.8K
15:02 1,423.26 1,423.95 1,423.26 1,423.95 1,648.7K
15:03 1,424.09 1,424.09 1,423.38 1,423.38 327.6K
15:04 1,423.24 1,423.54 1,423.13 1,423.13 472.6K
15:05 1,423.54 1,423.54 1,422.96 1,423.01 736.8K
15:06 1,423.24 1,423.24 1,423.24 1,423.24 935.4K
15:07 1,423.54 1,423.68 1,423.26 1,423.68 1,180.2K
15:08 1,423.54 1,423.54 1,422.91 1,422.99 1,081.4K
15:09 1,422.77 1,423.04 1,422.69 1,422.69 497.2K
15:10 1,422.77 1,422.77 1,422.29 1,422.29 531.1K
15:11 1,422.61 1,422.99 1,422.61 1,422.99 1,001.6K
15:12 1,422.85 1,423.13 1,422.85 1,422.87 468.1K
15:13 1,422.90 1,422.90 1,421.99 1,422.07 1,190.4K
15:14 1,422.21 1,422.21 1,421.94 1,421.94 272.3K
15:15 1,421.94 1,422.99 1,421.94 1,422.77 1,889.1K
15:16 1,422.71 1,422.85 1,422.61 1,422.85 463.2K
15:17 1,422.85 1,423.07 1,422.79 1,422.79 642.9K
15:18 1,422.99 1,423.13 1,422.89 1,422.89 502.6K
15:19 1,422.95 1,423.26 1,422.95 1,423.21 558.7K
15:20 1,423.34 1,423.37 1,423.29 1,423.29 899.7K
15:21 1,423.56 1,423.67 1,423.45 1,423.45 555.4K
15:22 1,423.72 1,423.72 1,423.45 1,423.53 340.7K
15:23 1,423.39 1,424.02 1,423.39 1,423.47 1,296.5K
15:24 1,423.39 1,423.97 1,422.95 1,423.97 1,420.1K
15:25 1,423.24 1,423.73 1,423.24 1,423.46 252.7K
15:26 1,423.59 1,423.59 1,423.12 1,423.12 806.6K
15:27 1,422.98 1,423.51 1,422.98 1,423.26 302.2K
15:28 1,422.98 1,422.98 1,422.46 1,422.46 1,940.1K
15:29 1,422.65 1,423.12 1,422.38 1,423.12 732.6K
15:30 1,422.68 1,423.12 1,422.68 1,422.84 291.9K
15:31 1,423.47 1,423.47 1,421.61 1,421.61 552.3K
15:32 1,421.75 1,422.07 1,421.75 1,421.93 662.1K
15:33 1,421.79 1,421.93 1,421.60 1,421.60 2,446.9K
15:34 1,421.66 1,421.94 1,420.34 1,420.34 3,824.3K
15:35 1,422.03 1,422.03 1,420.67 1,420.68 882.9K
15:36 1,420.26 1,420.86 1,420.26 1,420.86 467.4K
15:37 1,420.86 1,420.86 1,419.96 1,419.99 712.7K
15:38 1,419.66 1,420.35 1,419.66 1,420.24 439.1K
15:39 1,421.07 1,421.07 1,420.85 1,420.85 282.0K
15:40 1,420.57 1,420.74 1,420.52 1,420.74 566.0K
15:41 1,420.99 1,420.99 1,420.57 1,420.99 826.6K
15:42 1,420.61 1,420.74 1,420.61 1,420.61 546.3K
15:43 1,419.84 1,420.58 1,419.84 1,420.45 1,517.5K
15:44 1,420.45 1,420.73 1,420.45 1,420.73 2,373.8K
15:45 1,420.59 1,421.26 1,420.59 1,421.26 831.1K
15:46 1,421.26 1,421.70 1,421.18 1,421.70 415.4K
15:47 1,421.70 1,422.14 1,421.70 1,422.14 376.6K
15:48 1,422.56 1,422.56 1,422.06 1,422.20 340.6K
15:49 1,422.36 1,422.64 1,422.23 1,422.23 524.4K
15:50 1,422.18 1,422.83 1,422.18 1,422.83 1,224.5K
15:51 1,422.96 1,422.96 1,422.39 1,422.39 558.9K
15:52 1,422.39 1,422.50 1,422.39 1,422.44 695.7K
15:53 1,422.44 1,422.91 1,422.44 1,422.91 584.1K
15:54 1,422.78 1,422.91 1,422.64 1,422.89 803.7K
15:55 1,422.78 1,422.96 1,422.78 1,422.96 682.6K
15:56 1,422.96 1,423.37 1,422.80 1,422.80 265.9K
15:57 1,422.71 1,422.82 1,422.27 1,422.27 1,538.3K
15:58 1,422.68 1,422.76 1,422.49 1,422.49 191.6K
15:59 1,422.49 1,422.49 1,422.32 1,422.40 297.2K
16:00 1,422.59 1,422.59 1,422.18 1,422.48 525.8K
16:01 1,422.20 1,422.20 1,421.85 1,421.85 3,461.1K
16:02 1,422.01 1,422.29 1,422.01 1,422.01 241.4K
16:03 1,422.09 1,422.37 1,422.09 1,422.37 253.9K
16:04 1,422.09 1,422.51 1,422.01 1,422.41 354.7K
16:05 1,422.69 1,422.69 1,422.41 1,422.41 276.1K
16:06 1,422.69 1,422.69 1,422.41 1,422.61 267.0K
16:07 1,422.33 1,422.47 1,421.95 1,422.22 1,462.6K
16:08 1,422.36 1,422.44 1,422.22 1,422.25 264.0K
16:09 1,422.11 1,422.62 1,422.11 1,422.62 419.4K
16:10 1,422.53 1,422.53 1,421.03 1,421.03 278.9K
16:11 1,421.03 1,422.67 1,421.03 1,422.67 1,051.9K
16:12 1,422.67 1,423.52 1,422.67 1,423.52 782.0K
16:13 1,423.52 1,423.60 1,423.32 1,423.52 935.1K
16:14 1,423.05 1,423.52 1,423.05 1,423.52 489.0K
16:15 1,423.56 1,423.72 1,423.56 1,423.72 1,423.5K
16:16 1,423.72 1,423.86 1,422.10 1,422.10 732.3K
16:17 1,422.26 1,422.64 1,422.10 1,422.64 1,048.0K
16:18 1,422.51 1,422.54 1,422.13 1,422.13 204.0K
16:19 1,422.31 1,422.97 1,422.14 1,422.97 444.3K
16:20 1,423.22 1,423.22 1,422.70 1,422.70 379.4K
16:21 1,422.70 1,423.03 1,421.96 1,423.03 504.5K
16:22 1,423.03 1,423.03 1,422.85 1,422.85 446.1K
16:23 1,422.61 1,422.63 1,422.55 1,422.55 541.3K
16:24 1,422.39 1,422.63 1,422.39 1,422.63 280.4K
16:25 1,422.50 1,422.95 1,422.43 1,422.43 349.7K
16:26 1,422.43 1,422.43 1,422.29 1,422.29 489.0K
16:27 1,422.57 1,422.57 1,421.97 1,421.97 1,748.0K
16:28 1,421.61 1,421.99 1,421.29 1,421.99 2,052.5K
16:29 1,422.37 1,422.43 1,422.29 1,422.43 275.1K
16:30 1,422.57 1,422.62 1,422.43 1,422.62 780.3K
16:31 1,422.45 1,422.45 1,421.87 1,421.87 1,381.4K
16:32 1,421.73 1,422.07 1,421.65 1,421.65 256.7K
16:33 1,421.98 1,422.39 1,421.98 1,422.39 327.3K
16:34 1,422.39 1,422.39 1,422.25 1,422.25 268.4K
16:35 1,422.25 1,422.55 1,422.25 1,422.55 349.0K
16:36 1,422.28 1,422.56 1,422.22 1,422.56 1,651.3K
16:37 1,422.69 1,422.69 1,422.20 1,422.20 664.0K
16:38 1,421.87 1,422.29 1,421.73 1,422.29 737.6K
16:39 1,422.15 1,422.45 1,422.15 1,422.31 303.6K
16:40 1,422.31 1,422.45 1,422.31 1,422.31 708.0K
16:41 1,422.31 1,422.31 1,421.81 1,421.81 1,189.7K
16:42 1,421.81 1,421.96 1,421.76 1,421.82 1,804.1K
16:43 1,419.68 1,419.85 1,419.50 1,419.85 7,804.5K
16:44 1,419.99 1,420.20 1,419.99 1,420.20 639.2K
16:45 1,420.56 1,420.74 1,420.28 1,420.28 837.0K
16:46 1,420.36 1,420.64 1,420.36 1,420.64 449.0K
16:47 1,417.79 1,417.79 1,417.35 1,417.35 1,672.6K
16:48 1,417.49 1,419.95 1,417.49 1,419.92 936.0K
16:49 1,421.69 1,421.69 1,421.41 1,421.49 615.8K
16:50 1,421.49 1,421.69 1,421.22 1,421.36 763.4K
16:51 1,420.95 1,421.44 1,420.95 1,421.03 914.1K
16:52 1,421.49 1,421.49 1,421.25 1,421.25 538.3K
16:53 1,421.52 1,421.52 1,421.07 1,421.21 1,082.4K
16:54 1,420.99 1,421.05 1,420.91 1,420.91 952.6K
16:55 1,421.58 1,421.58 1,421.17 1,421.17 256.8K
16:56 1,421.17 1,421.41 1,421.17 1,421.41 879.9K
16:57 1,421.69 1,421.69 1,419.25 1,419.25 1,741.9K
16:58 1,418.19 1,418.25 1,418.19 1,418.25 755.3K
16:59 1,418.25 1,418.60 1,417.87 1,418.44 306.7K
17:00 1,418.44 1,419.94 1,418.44 1,419.94 372.4K
17:01 1,420.82 1,420.94 1,420.66 1,420.94 525.4K
17:02 1,420.72 1,421.02 1,420.42 1,420.70 501.5K
17:03 1,420.42 1,420.67 1,420.42 1,420.67 446.1K
17:04 1,420.67 1,420.67 1,419.93 1,419.93 746.2K
17:05 1,419.79 1,419.79 1,419.04 1,419.32 802.6K
17:06 1,418.96 1,419.18 1,418.96 1,419.18 1,229.2K
17:07 1,419.04 1,419.04 1,418.22 1,418.22 1,525.5K
17:08 1,418.54 1,418.63 1,418.14 1,418.63 1,901.1K
17:09 1,418.63 1,418.96 1,418.63 1,418.96 581.5K
17:10 1,418.96 1,419.09 1,418.87 1,418.87 425.6K
17:11 1,419.01 1,419.01 1,418.87 1,418.96 247.8K
17:12 1,419.04 1,419.17 1,419.04 1,419.12 722.0K
17:13 1,419.20 1,419.20 1,419.04 1,419.12 1,079.8K
17:14 1,419.25 1,419.25 1,418.87 1,419.01 937.6K
17:15 1,419.17 1,419.17 1,418.62 1,418.62 2,923.6K
17:16 1,418.62 1,418.76 1,418.52 1,418.52 1,554.9K
17:17 1,418.54 1,418.68 1,418.54 1,418.54 1,162.9K
17:18 1,418.40 1,418.40 1,417.46 1,417.96 6,436.9K
17:19 1,417.31 1,417.55 1,417.14 1,417.14 8,725.3K
17:20 1,417.55 1,417.83 1,417.55 1,417.83 1,920.8K
17:21 1,417.51 1,417.51 1,417.21 1,417.49 796.4K
17:22 1,417.47 1,417.65 1,417.42 1,417.42 2,829.6K
17:23 1,417.28 1,417.78 1,417.28 1,417.54 466.7K
17:24 1,417.40 1,417.64 1,417.26 1,417.64 1,993.4K
17:25 1,417.22 1,417.22 1,417.22 1,417.22 401.7K
17:26 1,417.22 1,417.81 1,417.22 1,417.54 394.0K
17:27 1,417.54 1,418.13 1,417.54 1,418.13 1,791.4K
17:28 1,418.13 1,418.13 1,417.85 1,417.85 507.2K
17:29 1,417.55 1,417.99 1,417.55 1,417.85 401.0K
17:30 1,417.91 1,417.91 1,417.77 1,417.86 300.0K
17:31 1,417.72 1,417.86 1,417.72 1,417.86 964.4K
17:32 1,418.00 1,418.27 1,417.72 1,418.19 1,136.0K
17:33 1,418.33 1,418.33 1,417.64 1,417.64 296.8K
17:34 1,417.64 1,417.87 1,417.64 1,417.87 342.2K
17:35 1,417.87 1,418.25 1,417.87 1,418.25 782.3K
17:36 1,418.12 1,418.25 1,417.87 1,418.17 684.9K
17:37 1,418.03 1,418.03 1,417.49 1,417.49 553.8K
17:38 1,417.60 1,417.71 1,417.46 1,417.71 712.7K
17:39 1,418.09 1,418.09 1,417.89 1,417.90 1,569.4K
17:40 1,417.89 1,417.89 1,417.75 1,417.84 689.4K
17:41 1,417.43 1,417.95 1,417.43 1,417.95 616.6K
17:42 1,417.67 1,417.67 1,417.35 1,417.49 374.1K
17:43 1,417.49 1,417.49 1,417.21 1,417.21 819.3K
17:44 1,417.21 1,417.53 1,417.21 1,417.53 1,967.5K
17:45 1,417.73 1,417.73 1,416.87 1,416.87 464.1K
17:46 1,413.93 1,414.66 1,413.92 1,413.92 12,609.6K
17:47 1,414.06 1,414.74 1,414.06 1,414.25 643.0K
17:48 1,414.25 1,414.52 1,414.25 1,414.52 413.6K
17:49 1,414.34 1,414.94 1,414.34 1,414.94 985.1K
17:50 1,414.66 1,416.21 1,414.30 1,416.21 1,547.0K
17:51 1,416.42 1,417.02 1,416.42 1,417.02 1,603.7K
17:52 1,417.19 1,417.57 1,417.05 1,417.05 870.3K
17:53 1,417.00 1,417.12 1,416.17 1,417.12 13,924.3K
17:54 1,417.20 1,417.28 1,417.20 1,417.20 3,443.9K
17:55 1,417.06 1,417.06 1,416.68 1,416.68 3,318.9K
17:56 1,416.29 1,416.85 1,416.29 1,416.43 1,373.5K
17:57 1,416.85 1,417.86 1,416.85 1,417.34 871.5K
17:58 1,417.28 1,417.70 1,417.28 1,417.50 543.7K
17:59 1,417.36 1,417.89 1,417.17 1,417.17 837.1K
18:00 1,417.17 1,418.39 1,417.17 1,418.39 3,144.4K
18:01 1,417.69 1,418.51 1,417.69 1,418.51 950.6K
18:02 1,418.51 1,418.51 1,417.93 1,417.93 1,312.6K
18:03 1,417.09 1,417.47 1,417.09 1,417.47 650.4K
18:04 1,417.61 1,417.91 1,417.34 1,417.41 755.9K
18:05 1,417.41 1,417.69 1,417.27 1,417.41 402.4K
18:06 1,417.19 1,417.38 1,417.10 1,417.38 2,046.1K
18:07 1,417.02 1,417.52 1,417.02 1,417.36 619.1K
18:08 1,416.94 1,416.94 1,416.72 1,416.72 700.0K
18:09 1,417.00 1,417.00 1,416.42 1,416.42 4,105.5K
18:10 1,415.87 1,415.95 1,414.95 1,415.15 13,225.5K
18:11 1,414.95 1,414.95 1,414.00 1,414.32 932.1K
18:12 1,414.08 1,414.22 1,412.55 1,412.55 974.6K
18:13 1,413.07 1,413.28 1,412.73 1,412.73 918.2K
18:14 1,413.03 1,413.03 1,412.73 1,412.73 584.9K
18:15 1,412.89 1,413.20 1,412.89 1,412.90 248.9K
18:16 1,413.12 1,413.26 1,413.12 1,413.18 260.4K
18:17 1,413.34 1,413.75 1,412.99 1,413.75 784.3K
18:18 1,413.48 1,413.48 1,412.49 1,412.49 2,121.2K
18:19 1,412.42 1,413.30 1,412.42 1,413.30 955.9K
18:20 1,413.38 1,413.41 1,413.32 1,413.38 1,412.8K
18:21 1,413.29 1,414.21 1,413.29 1,414.21 666.0K
18:22 1,414.37 1,414.91 1,414.15 1,414.51 1,288.7K
18:23 1,414.87 1,414.87 1,414.59 1,414.79 868.9K
18:24 1,415.09 1,415.09 1,414.77 1,414.77 1,704.0K
18:25 1,414.63 1,415.09 1,414.63 1,414.93 1,367.6K
18:26 1,414.24 1,414.38 1,413.96 1,413.96 1,798.8K
18:27 1,413.96 1,413.96 1,413.71 1,413.93 745.9K
18:28 1,413.93 1,413.93 1,413.79 1,413.93 993.8K
18:29 1,413.93 1,413.93 1,412.13 1,412.13 1,225.4K
18:30 1,412.21 1,412.49 1,411.99 1,411.99 3,574.8K
18:31 1,412.49 1,412.71 1,412.16 1,412.16 893.6K
18:32 1,412.95 1,415.65 1,412.95 1,415.65 519.1K
18:33 1,415.02 1,415.57 1,415.02 1,415.27 878.2K
18:34 1,415.27 1,415.35 1,415.22 1,415.35 239.9K
18:35 1,415.27 1,415.27 1,414.86 1,415.00 1,660.0K
18:36 1,415.00 1,415.00 1,414.11 1,414.11 2,215.7K
18:37 1,413.93 1,414.55 1,413.93 1,414.55 884.3K
18:38 1,414.85 1,415.62 1,414.85 1,415.62 1,841.5K
18:39 1,415.98 1,416.61 1,415.98 1,416.61 1,347.9K
18:40 1,416.75 1,416.75 1,416.75 1,416.75 263.7K
18:51 1,414.37 1,414.37 1,414.37 1,414.37 7,741.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available