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 1,401.96 1,402.09 1,401.96 1,402.09 813.7K
09:51 1,402.28 1,402.96 1,402.28 1,402.87 1,246.9K
09:52 1,403.37 1,403.77 1,403.37 1,403.53 1,522.5K
09:53 1,403.50 1,403.91 1,403.34 1,403.91 1,030.7K
09:54 1,403.66 1,403.69 1,403.36 1,403.36 567.5K
09:55 1,403.28 1,403.43 1,403.01 1,403.43 3,248.1K
09:56 1,403.67 1,403.67 1,402.29 1,402.70 1,629.7K
09:57 1,402.37 1,402.57 1,402.29 1,402.57 3,240.7K
09:58 1,402.88 1,402.88 1,401.87 1,401.87 4,971.4K
09:59 1,401.87 1,401.87 1,401.37 1,401.37 1,332.3K
10:00 1,401.48 1,401.48 1,399.99 1,401.32 1,337.7K
10:01 1,400.80 1,400.96 1,400.77 1,400.77 2,026.7K
10:02 1,398.31 1,399.90 1,398.31 1,399.90 732.9K
10:03 1,399.90 1,399.90 1,398.74 1,398.74 1,908.7K
10:04 1,398.69 1,398.69 1,398.14 1,398.14 2,379.6K
10:05 1,398.12 1,398.12 1,397.15 1,397.15 3,013.2K
10:06 1,398.65 1,398.65 1,396.89 1,396.89 6,037.2K
10:07 1,396.84 1,396.84 1,396.20 1,396.84 3,756.4K
10:08 1,397.00 1,400.83 1,396.86 1,400.83 1,439.0K
10:09 1,400.70 1,400.70 1,399.66 1,400.33 1,452.0K
10:10 1,400.65 1,400.65 1,399.14 1,399.96 955.5K
10:11 1,400.36 1,401.92 1,399.86 1,401.92 2,128.1K
10:12 1,401.74 1,402.48 1,401.74 1,402.48 1,003.6K
10:13 1,401.37 1,401.37 1,398.40 1,400.44 9,449.2K
10:14 1,399.37 1,400.36 1,399.21 1,400.36 3,562.5K
10:15 1,400.33 1,401.19 1,400.17 1,401.01 1,846.4K
10:16 1,402.18 1,402.18 1,400.50 1,400.75 7,646.0K
10:17 1,400.31 1,400.79 1,399.97 1,400.79 679.0K
10:18 1,401.43 1,401.43 1,401.13 1,401.13 4,329.7K
10:19 1,401.55 1,401.55 1,401.40 1,401.51 1,909.6K
10:20 1,401.87 1,401.87 1,401.21 1,401.78 3,465.4K
10:21 1,402.04 1,402.79 1,402.04 1,402.39 3,839.3K
10:22 1,402.33 1,404.02 1,402.33 1,404.02 1,945.5K
10:23 1,404.22 1,404.22 1,403.87 1,403.87 2,337.0K
10:24 1,403.76 1,404.85 1,403.76 1,404.85 2,982.7K
10:25 1,404.54 1,404.54 1,403.48 1,403.48 1,397.6K
10:26 1,402.96 1,402.96 1,402.43 1,402.68 1,476.4K
10:27 1,404.00 1,404.45 1,403.58 1,404.45 284.1K
10:28 1,404.65 1,406.05 1,404.65 1,406.05 3,558.5K
10:29 1,405.28 1,405.28 1,403.01 1,403.89 1,145.4K
10:30 1,403.89 1,403.89 1,403.64 1,403.77 692.4K
10:31 1,404.48 1,404.98 1,404.48 1,404.98 1,536.0K
10:32 1,405.12 1,405.12 1,404.45 1,404.71 715.3K
10:33 1,404.29 1,404.71 1,404.29 1,404.33 776.5K
10:34 1,405.21 1,405.21 1,404.22 1,404.22 1,037.3K
10:35 1,404.14 1,404.14 1,403.72 1,404.02 584.0K
10:36 1,403.64 1,403.67 1,403.43 1,403.43 3,124.1K
10:37 1,403.46 1,403.95 1,403.21 1,403.95 1,201.6K
10:38 1,403.79 1,403.79 1,402.53 1,403.29 835.9K
10:39 1,402.54 1,403.42 1,402.54 1,403.31 865.5K
10:40 1,405.30 1,405.36 1,403.93 1,403.93 3,297.2K
10:41 1,403.65 1,404.56 1,403.43 1,404.56 2,497.6K
10:42 1,404.17 1,404.56 1,403.83 1,404.56 1,863.5K
10:43 1,404.78 1,405.01 1,404.46 1,405.01 2,671.5K
10:44 1,404.10 1,404.24 1,403.58 1,404.24 1,173.8K
10:45 1,403.84 1,403.84 1,403.18 1,403.18 629.3K
10:46 1,403.29 1,403.73 1,403.29 1,403.73 445.0K
10:47 1,403.73 1,403.81 1,402.88 1,402.88 751.2K
10:48 1,402.58 1,402.58 1,401.92 1,402.54 1,220.1K
10:49 1,403.09 1,403.09 1,402.10 1,402.10 720.0K
10:50 1,401.97 1,402.02 1,401.69 1,401.74 2,547.4K
10:51 1,401.91 1,401.91 1,401.41 1,401.63 1,580.0K
10:52 1,400.22 1,400.42 1,400.00 1,400.00 2,687.4K
10:53 1,399.72 1,400.16 1,399.72 1,399.86 3,564.3K
10:54 1,399.92 1,400.36 1,399.61 1,399.61 1,301.6K
10:55 1,399.19 1,400.76 1,399.19 1,400.32 5,075.5K
10:56 1,400.32 1,400.32 1,399.24 1,399.24 9,940.3K
10:57 1,400.50 1,400.50 1,397.01 1,397.26 4,692.6K
10:58 1,395.71 1,396.75 1,395.71 1,395.71 2,921.2K
10:59 1,396.10 1,396.10 1,395.82 1,395.82 4,088.8K
11:00 1,395.82 1,395.96 1,395.53 1,395.53 2,514.3K
11:01 1,395.53 1,396.32 1,395.53 1,395.89 2,374.9K
11:02 1,395.67 1,395.67 1,395.37 1,395.65 1,915.2K
11:03 1,395.89 1,396.86 1,395.89 1,396.74 3,724.2K
11:04 1,397.21 1,397.50 1,397.15 1,397.50 1,163.6K
11:05 1,397.36 1,397.59 1,397.09 1,397.59 1,442.3K
11:06 1,397.75 1,397.75 1,397.21 1,397.59 975.3K
11:07 1,397.67 1,397.73 1,397.32 1,397.67 326.0K
11:08 1,397.95 1,397.95 1,396.48 1,397.30 753.2K
11:09 1,397.38 1,397.38 1,396.70 1,396.70 1,402.3K
11:10 1,398.57 1,399.60 1,398.57 1,399.60 4,258.6K
11:11 1,399.63 1,399.82 1,399.36 1,399.79 910.5K
11:12 1,402.03 1,402.03 1,401.40 1,401.70 10,452.2K
11:13 1,400.65 1,400.70 1,400.65 1,400.65 3,270.4K
11:14 1,400.35 1,400.73 1,400.30 1,400.30 1,009.2K
11:15 1,400.38 1,401.28 1,400.38 1,401.28 1,915.3K
11:16 1,401.23 1,401.50 1,401.20 1,401.28 1,317.2K
11:17 1,400.49 1,401.93 1,400.49 1,401.66 1,142.9K
11:18 1,401.44 1,401.44 1,400.46 1,400.46 1,116.6K
11:19 1,400.02 1,400.22 1,400.00 1,400.22 3,403.8K
11:20 1,400.24 1,400.24 1,399.23 1,399.46 1,958.8K
11:21 1,399.66 1,399.66 1,399.05 1,399.22 2,776.7K
11:22 1,399.28 1,399.34 1,398.88 1,398.99 2,132.7K
11:23 1,398.81 1,398.91 1,398.67 1,398.91 1,298.2K
11:24 1,398.81 1,399.04 1,398.74 1,398.91 2,764.9K
11:25 1,398.79 1,398.79 1,398.38 1,398.38 1,081.9K
11:26 1,398.34 1,398.69 1,397.26 1,397.26 11,018.0K
11:27 1,396.63 1,396.63 1,395.18 1,395.18 11,219.3K
11:28 1,395.53 1,396.33 1,395.53 1,396.33 23,133.3K
11:29 1,396.94 1,396.94 1,396.22 1,396.50 2,790.9K
11:30 1,396.78 1,396.83 1,396.62 1,396.62 1,633.1K
11:31 1,396.62 1,396.62 1,395.70 1,395.70 2,734.1K
11:32 1,395.66 1,395.66 1,395.43 1,395.43 2,071.5K
11:33 1,395.49 1,396.23 1,395.49 1,396.23 3,643.7K
11:34 1,395.79 1,395.79 1,393.96 1,393.96 1,083.4K
11:35 1,393.96 1,393.96 1,393.74 1,393.87 1,005.9K
11:36 1,394.40 1,395.11 1,394.40 1,394.80 4,546.5K
11:37 1,395.02 1,395.60 1,395.02 1,395.60 2,920.5K
11:38 1,395.41 1,395.73 1,395.41 1,395.60 2,002.6K
11:39 1,395.87 1,397.77 1,395.84 1,397.77 1,117.2K
11:40 1,397.52 1,397.93 1,397.52 1,397.86 1,181.5K
11:41 1,397.75 1,397.75 1,397.36 1,397.36 1,293.3K
11:42 1,397.78 1,397.97 1,397.54 1,397.54 1,664.2K
11:43 1,397.32 1,397.65 1,397.32 1,397.65 712.8K
11:44 1,397.92 1,398.06 1,397.92 1,397.92 1,430.6K
11:45 1,398.06 1,398.71 1,398.06 1,398.61 784.4K
11:46 1,399.32 1,399.32 1,398.67 1,398.67 3,882.1K
11:47 1,399.35 1,399.35 1,398.44 1,398.44 1,953.4K
11:48 1,398.72 1,399.02 1,398.60 1,398.60 1,054.8K
11:49 1,398.75 1,399.15 1,398.61 1,398.77 911.9K
11:50 1,398.69 1,399.43 1,398.69 1,399.19 871.3K
11:51 1,399.43 1,399.56 1,399.27 1,399.56 686.3K
11:52 1,399.18 1,399.75 1,399.18 1,399.75 1,225.7K
11:53 1,399.97 1,399.97 1,399.53 1,399.53 731.7K
11:54 1,399.53 1,399.59 1,399.31 1,399.31 994.6K
11:55 1,399.89 1,399.89 1,399.23 1,399.23 1,769.0K
11:56 1,399.51 1,399.53 1,399.01 1,399.01 1,473.6K
11:57 1,399.01 1,399.15 1,398.87 1,398.87 1,172.0K
11:58 1,399.36 1,399.36 1,398.38 1,398.38 3,255.4K
11:59 1,399.04 1,399.04 1,398.39 1,398.39 2,707.6K
12:00 1,398.59 1,399.15 1,398.17 1,399.15 1,656.1K
12:01 1,399.29 1,399.29 1,397.75 1,397.75 1,066.2K
12:02 1,397.95 1,398.27 1,397.67 1,398.24 826.6K
12:03 1,397.72 1,397.72 1,397.31 1,397.45 873.7K
12:04 1,397.80 1,397.89 1,397.80 1,397.89 1,292.0K
12:05 1,397.89 1,397.91 1,397.37 1,397.91 1,127.4K
12:06 1,397.64 1,397.64 1,397.14 1,397.14 872.9K
12:07 1,397.80 1,397.87 1,397.45 1,397.87 781.3K
12:08 1,397.87 1,397.97 1,397.45 1,397.62 674.3K
12:09 1,398.08 1,398.16 1,397.48 1,397.48 637.4K
12:10 1,397.54 1,398.00 1,397.40 1,398.00 786.8K
12:11 1,397.70 1,398.00 1,397.62 1,397.92 1,053.8K
12:12 1,398.06 1,398.25 1,397.90 1,398.25 953.5K
12:13 1,398.72 1,399.11 1,398.41 1,399.11 1,001.3K
12:14 1,399.28 1,399.59 1,399.12 1,399.37 894.5K
12:15 1,399.51 1,401.86 1,399.51 1,401.48 5,505.8K
12:16 1,401.57 1,401.57 1,401.21 1,401.49 667.9K
12:17 1,401.27 1,401.27 1,400.40 1,400.93 797.6K
12:18 1,401.28 1,401.28 1,401.12 1,401.23 1,137.0K
12:19 1,400.89 1,400.89 1,399.47 1,399.99 1,122.3K
12:20 1,400.57 1,400.57 1,398.60 1,398.60 1,181.3K
12:21 1,398.39 1,399.16 1,398.39 1,399.16 1,752.6K
12:22 1,399.32 1,399.81 1,398.98 1,399.73 532.9K
12:23 1,398.81 1,398.83 1,397.63 1,397.63 1,167.6K
12:24 1,398.61 1,398.61 1,398.25 1,398.25 651.2K
12:25 1,398.42 1,398.88 1,398.42 1,398.56 2,395.2K
12:26 1,397.99 1,397.99 1,397.16 1,397.16 3,118.2K
12:27 1,397.58 1,397.58 1,396.69 1,396.69 1,500.1K
12:28 1,397.51 1,397.89 1,397.51 1,397.80 595.4K
12:29 1,397.80 1,397.80 1,397.30 1,397.30 664.7K
12:30 1,397.43 1,397.43 1,396.04 1,396.70 2,080.2K
12:31 1,395.90 1,396.72 1,395.90 1,396.44 4,106.2K
12:32 1,397.57 1,397.71 1,397.29 1,397.29 615.3K
12:33 1,397.43 1,397.79 1,397.43 1,397.64 591.6K
12:34 1,398.14 1,398.14 1,397.58 1,397.58 1,254.9K
12:35 1,397.30 1,397.44 1,396.78 1,397.44 793.4K
12:36 1,397.82 1,399.02 1,397.82 1,399.02 1,151.6K
12:37 1,399.29 1,399.29 1,398.65 1,398.65 1,045.5K
12:38 1,399.34 1,399.43 1,399.34 1,399.43 454.1K
12:39 1,398.73 1,399.05 1,398.61 1,399.05 628.7K
12:40 1,398.83 1,398.99 1,398.20 1,398.72 892.6K
12:41 1,398.88 1,399.59 1,398.77 1,399.59 1,193.7K
12:42 1,399.89 1,400.32 1,399.86 1,399.86 1,245.8K
12:43 1,399.56 1,399.92 1,399.56 1,399.84 524.5K
12:44 1,399.86 1,400.24 1,399.86 1,400.24 621.8K
12:45 1,400.47 1,400.55 1,400.06 1,400.30 2,202.6K
12:46 1,400.43 1,402.20 1,400.43 1,401.68 1,215.7K
12:47 1,400.79 1,401.40 1,400.79 1,401.40 695.9K
12:48 1,401.26 1,401.76 1,401.26 1,401.68 624.9K
12:49 1,401.54 1,402.17 1,401.54 1,402.17 921.3K
12:50 1,401.98 1,401.98 1,401.64 1,401.64 787.6K
12:51 1,401.92 1,402.20 1,401.84 1,401.84 748.0K
12:52 1,401.98 1,402.12 1,401.98 1,402.12 380.9K
12:53 1,401.98 1,402.47 1,401.98 1,402.47 716.2K
12:54 1,402.33 1,402.75 1,402.20 1,402.75 445.1K
12:55 1,402.33 1,402.75 1,402.20 1,402.20 770.8K
12:56 1,401.78 1,402.28 1,401.78 1,402.14 1,040.8K
12:57 1,402.06 1,402.74 1,402.00 1,402.74 748.3K
12:58 1,402.77 1,402.77 1,402.28 1,402.36 1,245.9K
12:59 1,402.28 1,402.70 1,402.09 1,402.70 566.2K
13:00 1,402.84 1,403.00 1,402.48 1,402.76 584.2K
13:01 1,402.62 1,402.84 1,402.56 1,402.56 619.1K
13:02 1,402.56 1,402.84 1,402.56 1,402.84 1,075.5K
13:03 1,402.48 1,402.84 1,402.48 1,402.84 609.8K
13:04 1,402.61 1,402.61 1,402.34 1,402.42 601.4K
13:05 1,402.39 1,402.63 1,402.25 1,402.63 857.0K
13:06 1,402.77 1,403.00 1,402.77 1,403.00 1,442.9K
13:07 1,403.60 1,403.65 1,403.38 1,403.57 1,240.0K
13:08 1,403.49 1,403.49 1,403.22 1,403.49 518.8K
13:09 1,403.25 1,403.49 1,403.08 1,403.30 942.2K
13:10 1,403.44 1,403.44 1,402.97 1,402.97 740.0K
13:11 1,402.70 1,403.14 1,402.70 1,403.14 497.8K
13:12 1,402.70 1,403.38 1,402.70 1,403.38 813.6K
13:13 1,403.61 1,403.85 1,403.38 1,403.85 1,492.4K
13:14 1,403.85 1,404.25 1,403.65 1,403.65 963.4K
13:15 1,404.25 1,404.25 1,404.14 1,404.25 1,299.2K
13:16 1,404.39 1,404.69 1,404.39 1,404.69 3,629.9K
13:17 1,404.29 1,404.90 1,404.29 1,404.90 1,206.5K
13:18 1,405.30 1,405.33 1,405.11 1,405.33 635.5K
13:19 1,405.33 1,405.33 1,404.83 1,404.83 550.9K
13:20 1,404.61 1,405.11 1,404.61 1,404.83 632.4K
13:21 1,404.83 1,405.63 1,404.83 1,405.59 7,270.1K
13:22 1,405.59 1,405.73 1,405.59 1,405.59 3,683.8K
13:23 1,405.54 1,406.72 1,405.27 1,406.72 1,709.0K
13:24 1,406.70 1,406.91 1,404.98 1,404.98 4,290.1K
13:25 1,405.00 1,408.09 1,405.00 1,407.89 18,202.6K
13:26 1,407.89 1,408.39 1,407.89 1,407.98 2,939.4K
13:27 1,407.98 1,408.58 1,407.98 1,408.58 2,946.7K
13:28 1,408.63 1,410.38 1,408.35 1,410.38 9,090.8K
13:29 1,410.52 1,410.78 1,409.67 1,410.48 6,194.3K
13:30 1,410.10 1,410.24 1,408.65 1,408.65 9,239.0K
13:31 1,409.12 1,409.51 1,408.71 1,408.71 1,664.3K
13:32 1,408.98 1,409.63 1,408.81 1,409.63 1,083.6K
13:33 1,409.63 1,409.71 1,409.63 1,409.66 608.7K
13:34 1,409.86 1,409.86 1,408.67 1,408.87 998.2K
13:35 1,408.70 1,408.89 1,408.42 1,408.42 1,462.0K
13:36 1,408.42 1,409.07 1,408.42 1,409.07 760.0K
13:37 1,408.94 1,409.25 1,408.94 1,409.25 1,471.6K
13:38 1,409.07 1,409.07 1,408.74 1,409.05 1,002.2K
13:39 1,408.92 1,409.19 1,408.52 1,408.52 660.5K
13:40 1,408.70 1,411.92 1,408.70 1,411.92 1,096.8K
13:41 1,411.73 1,413.40 1,411.73 1,413.40 3,733.8K
13:42 1,413.49 1,413.63 1,413.22 1,413.22 1,885.0K
13:43 1,413.35 1,413.35 1,413.03 1,413.03 1,558.4K
13:44 1,412.89 1,412.89 1,412.39 1,412.53 735.7K
13:45 1,412.23 1,412.58 1,412.23 1,412.58 1,270.7K
13:46 1,412.44 1,412.44 1,410.18 1,410.18 2,211.5K
13:47 1,408.48 1,409.98 1,408.48 1,409.98 2,325.5K
13:48 1,410.39 1,410.39 1,409.14 1,409.48 1,042.8K
13:49 1,409.56 1,410.65 1,409.56 1,410.65 658.1K
13:50 1,410.32 1,410.32 1,409.64 1,410.04 1,370.6K
13:51 1,410.04 1,410.04 1,409.76 1,410.00 1,622.4K
13:52 1,410.00 1,410.28 1,410.00 1,410.15 1,196.0K
13:53 1,410.15 1,410.51 1,410.15 1,410.15 565.9K
13:54 1,410.40 1,410.80 1,410.40 1,410.56 532.3K
13:55 1,412.19 1,412.19 1,411.65 1,411.65 993.1K
13:56 1,411.84 1,411.84 1,411.29 1,411.62 596.5K
13:57 1,411.13 1,411.21 1,410.99 1,410.99 991.3K
13:58 1,411.05 1,411.05 1,409.73 1,410.95 3,223.3K
13:59 1,410.68 1,410.68 1,410.44 1,410.44 3,208.8K
14:00 1,409.78 1,410.27 1,409.78 1,410.27 1,286.2K
14:01 1,410.22 1,410.27 1,410.00 1,410.27 862.8K
14:02 1,410.27 1,410.85 1,410.27 1,410.57 559.1K
14:03 1,410.90 1,411.23 1,410.90 1,411.23 1,168.2K
14:04 1,410.95 1,410.95 1,407.44 1,407.58 1,126.7K
14:05 1,407.31 1,407.31 1,407.01 1,407.20 1,597.8K
14:06 1,407.34 1,408.03 1,407.34 1,408.03 778.7K
14:07 1,408.03 1,408.03 1,408.03 1,408.03 544.4K
14:08 1,407.89 1,408.30 1,407.89 1,408.30 907.5K
14:09 1,408.17 1,408.22 1,408.00 1,408.22 1,250.1K
14:10 1,408.22 1,408.22 1,407.94 1,408.05 988.4K
14:11 1,408.28 1,408.28 1,407.55 1,407.55 731.0K
14:12 1,407.63 1,407.63 1,407.29 1,407.29 614.6K
14:13 1,407.83 1,408.36 1,407.83 1,408.36 528.6K
14:14 1,408.08 1,408.08 1,407.81 1,407.87 726.7K
14:15 1,407.73 1,408.64 1,407.73 1,408.64 1,115.6K
14:16 1,408.56 1,409.27 1,408.56 1,409.04 1,237.0K
14:17 1,410.54 1,410.79 1,410.46 1,410.79 1,141.3K
14:18 1,410.30 1,410.87 1,410.30 1,410.84 1,428.5K
14:19 1,410.87 1,410.87 1,410.48 1,410.74 1,184.5K
14:20 1,410.36 1,410.94 1,410.36 1,410.74 1,348.9K
14:21 1,411.10 1,411.37 1,411.02 1,411.24 926.3K
14:22 1,411.37 1,411.74 1,411.24 1,411.74 834.6K
14:23 1,411.46 1,411.54 1,411.32 1,411.54 2,362.9K
14:24 1,411.40 1,411.46 1,411.27 1,411.46 986.3K
14:25 1,411.46 1,411.46 1,411.19 1,411.19 730.6K
14:26 1,411.19 1,411.68 1,411.19 1,411.68 1,506.3K
14:27 1,411.54 1,411.56 1,411.37 1,411.56 3,840.5K
14:28 1,411.15 1,411.24 1,410.93 1,411.24 1,233.5K
14:29 1,410.77 1,410.93 1,410.63 1,410.93 811.0K
14:30 1,410.71 1,411.15 1,410.71 1,410.71 891.9K
14:31 1,410.55 1,411.07 1,410.55 1,410.83 1,559.1K
14:32 1,410.93 1,411.02 1,410.89 1,410.89 1,073.3K
14:33 1,410.59 1,411.00 1,410.45 1,411.00 961.1K
14:34 1,410.72 1,412.27 1,410.72 1,412.27 819.9K
14:35 1,412.27 1,412.27 1,411.99 1,412.27 657.5K
14:36 1,412.13 1,412.40 1,412.02 1,412.02 733.8K
14:37 1,411.59 1,411.89 1,411.31 1,411.89 1,256.8K
14:38 1,411.53 1,411.85 1,411.43 1,411.85 948.0K
14:39 1,411.71 1,412.23 1,411.71 1,412.16 1,044.3K
14:40 1,411.89 1,412.19 1,411.83 1,411.83 908.1K
14:41 1,412.15 1,412.59 1,412.15 1,412.59 2,961.5K
14:42 1,412.31 1,412.67 1,412.31 1,412.67 1,126.0K
14:43 1,412.39 1,412.58 1,412.31 1,412.58 688.2K
14:44 1,412.53 1,412.75 1,412.53 1,412.75 1,185.8K
14:45 1,412.48 1,412.67 1,412.31 1,412.31 1,120.3K
14:46 1,412.39 1,412.61 1,412.39 1,412.61 1,297.4K
14:47 1,412.26 1,412.26 1,412.09 1,412.26 1,658.9K
14:48 1,412.20 1,412.50 1,412.09 1,412.50 1,175.4K
14:49 1,412.23 1,412.50 1,412.09 1,412.09 951.9K
14:50 1,411.95 1,411.96 1,411.49 1,411.91 2,963.6K
14:51 1,411.63 1,412.15 1,411.63 1,412.15 847.9K
14:52 1,411.88 1,412.09 1,411.88 1,411.88 919.4K
14:53 1,411.71 1,412.73 1,411.71 1,412.73 1,089.5K
14:54 1,412.04 1,412.69 1,412.04 1,412.69 6,024.4K
14:55 1,412.42 1,412.56 1,412.42 1,412.56 781.4K
14:56 1,412.56 1,412.56 1,412.24 1,412.24 2,003.8K
14:57 1,412.00 1,412.38 1,411.94 1,412.38 1,072.9K
14:58 1,412.42 1,412.42 1,411.90 1,412.42 1,879.9K
14:59 1,411.96 1,412.28 1,411.41 1,411.41 1,677.4K
15:00 1,411.88 1,411.93 1,411.79 1,411.93 1,899.2K
15:01 1,408.53 1,410.41 1,408.53 1,410.41 9,291.0K
15:02 1,410.06 1,410.66 1,410.06 1,410.66 2,251.1K
15:03 1,410.66 1,411.16 1,410.06 1,410.06 1,081.2K
15:04 1,409.52 1,410.38 1,409.52 1,410.21 3,007.9K
15:05 1,408.95 1,410.65 1,408.87 1,410.65 1,504.2K
15:06 1,410.05 1,410.98 1,410.05 1,410.44 1,841.1K
15:07 1,410.90 1,410.90 1,410.76 1,410.87 1,763.6K
15:08 1,411.12 1,411.39 1,410.56 1,410.56 913.1K
15:09 1,410.78 1,410.84 1,409.79 1,409.79 789.3K
15:10 1,409.65 1,409.65 1,408.95 1,409.52 1,677.3K
15:11 1,409.52 1,410.28 1,409.52 1,410.28 881.3K
15:12 1,409.98 1,410.12 1,409.84 1,410.12 714.7K
15:13 1,409.29 1,410.12 1,409.29 1,410.12 3,813.5K
15:14 1,409.71 1,410.36 1,409.71 1,410.36 808.9K
15:15 1,410.23 1,410.23 1,409.46 1,409.96 1,088.5K
15:16 1,409.82 1,410.36 1,409.82 1,410.36 718.6K
15:17 1,410.06 1,410.33 1,409.81 1,410.33 700.2K
15:18 1,409.86 1,410.25 1,409.86 1,410.25 1,876.4K
15:19 1,410.25 1,410.30 1,410.16 1,410.30 984.9K
15:20 1,410.11 1,410.38 1,410.03 1,410.30 845.7K
15:21 1,410.25 1,411.26 1,410.25 1,411.26 1,415.1K
15:22 1,411.05 1,411.05 1,409.86 1,409.86 2,859.6K
15:23 1,409.59 1,409.83 1,409.47 1,409.83 2,737.8K
15:24 1,409.07 1,409.83 1,408.79 1,409.15 1,614.2K
15:25 1,408.93 1,408.93 1,407.87 1,408.79 2,044.5K
15:26 1,408.68 1,409.09 1,408.55 1,409.07 2,813.4K
15:27 1,409.07 1,409.21 1,408.75 1,408.75 753.5K
15:28 1,408.80 1,409.21 1,408.61 1,409.21 941.8K
15:29 1,409.34 1,409.98 1,409.34 1,409.98 879.0K
15:30 1,409.70 1,410.26 1,409.70 1,410.26 1,311.8K
15:31 1,409.66 1,409.69 1,409.14 1,409.69 1,190.6K
15:32 1,409.27 1,409.36 1,408.95 1,409.35 1,099.1K
15:33 1,409.27 1,409.27 1,408.76 1,408.76 1,324.4K
15:34 1,408.62 1,409.53 1,408.62 1,409.53 1,104.0K
15:35 1,409.40 1,410.34 1,409.40 1,410.17 3,401.0K
15:36 1,409.87 1,410.04 1,409.52 1,409.52 1,594.1K
15:37 1,409.52 1,409.52 1,408.44 1,408.44 993.9K
15:38 1,406.79 1,407.23 1,406.26 1,406.57 3,178.5K
15:39 1,405.91 1,407.69 1,405.91 1,407.69 2,869.5K
15:40 1,407.64 1,408.28 1,407.16 1,408.28 2,009.7K
15:41 1,407.48 1,408.11 1,407.48 1,408.11 2,148.2K
15:42 1,407.43 1,408.12 1,407.43 1,408.12 1,020.7K
15:43 1,408.06 1,408.20 1,407.59 1,408.20 959.1K
15:44 1,407.78 1,407.96 1,407.07 1,407.96 4,206.3K
15:45 1,407.54 1,408.61 1,407.54 1,408.61 2,634.9K
15:46 1,409.20 1,410.92 1,409.20 1,410.92 5,523.5K
15:47 1,411.44 1,411.61 1,410.65 1,410.65 5,096.5K
15:48 1,411.34 1,412.16 1,411.34 1,411.55 2,891.9K
15:49 1,411.14 1,412.99 1,411.14 1,412.99 4,412.9K
15:50 1,412.63 1,413.12 1,412.63 1,413.12 1,308.8K
15:51 1,413.64 1,415.72 1,413.64 1,415.72 7,117.9K
15:52 1,419.09 1,421.55 1,419.09 1,420.99 33,379.1K
15:53 1,419.81 1,421.19 1,419.28 1,421.19 16,505.7K
15:54 1,420.89 1,420.89 1,419.93 1,420.82 2,353.2K
15:55 1,420.21 1,420.21 1,419.53 1,419.53 2,560.2K
15:56 1,419.10 1,419.68 1,418.98 1,419.39 1,894.7K
15:57 1,418.33 1,418.33 1,417.30 1,417.30 11,452.4K
15:58 1,417.00 1,417.00 1,415.67 1,416.07 11,530.1K
15:59 1,415.87 1,415.87 1,415.48 1,415.74 2,449.3K
16:00 1,415.46 1,416.80 1,415.46 1,416.80 2,513.6K
16:01 1,417.25 1,418.29 1,417.25 1,418.29 2,429.9K
16:02 1,417.79 1,419.36 1,417.79 1,419.23 4,907.0K
16:03 1,418.96 1,419.29 1,418.96 1,419.29 811.1K
16:04 1,418.93 1,419.53 1,418.93 1,419.45 1,401.9K
16:05 1,419.51 1,419.51 1,418.97 1,418.97 517.9K
16:06 1,418.79 1,418.79 1,418.63 1,418.63 674.9K
16:07 1,418.41 1,418.41 1,416.36 1,416.36 5,173.3K
16:08 1,416.80 1,417.94 1,416.80 1,417.94 4,259.7K
16:09 1,417.39 1,417.39 1,416.00 1,416.65 3,516.6K
16:10 1,416.05 1,416.23 1,416.05 1,416.23 1,027.6K
16:11 1,416.47 1,417.12 1,416.47 1,417.12 4,065.3K
16:12 1,416.84 1,417.01 1,416.24 1,417.01 1,254.1K
16:13 1,416.82 1,416.82 1,416.62 1,416.62 2,026.7K
16:14 1,416.65 1,416.65 1,415.25 1,415.25 1,966.1K
16:15 1,415.03 1,415.99 1,415.03 1,415.99 875.6K
16:16 1,416.07 1,416.21 1,415.24 1,415.24 1,317.0K
16:17 1,415.24 1,415.43 1,414.80 1,415.43 2,078.5K
16:18 1,415.16 1,415.78 1,415.07 1,415.78 1,172.7K
16:19 1,415.37 1,415.73 1,415.37 1,415.45 1,686.6K
16:20 1,415.45 1,415.74 1,415.45 1,415.74 911.7K
16:21 1,415.60 1,415.94 1,415.52 1,415.94 2,662.5K
16:22 1,415.40 1,415.68 1,415.40 1,415.68 901.9K
16:23 1,415.24 1,415.60 1,415.19 1,415.24 918.1K
16:24 1,415.16 1,415.28 1,414.94 1,415.28 731.3K
16:25 1,415.28 1,415.64 1,414.82 1,414.82 1,101.3K
16:26 1,414.40 1,414.59 1,413.59 1,413.59 1,525.8K
16:27 1,413.78 1,414.24 1,413.73 1,414.24 3,797.5K
16:28 1,414.07 1,414.62 1,413.12 1,413.67 966.9K
16:29 1,413.80 1,414.08 1,413.58 1,413.58 708.4K
16:30 1,413.02 1,413.70 1,413.02 1,413.70 821.6K
16:31 1,414.03 1,414.36 1,414.03 1,414.36 1,953.0K
16:32 1,414.08 1,414.22 1,413.95 1,414.22 1,368.3K
16:33 1,414.07 1,414.50 1,413.75 1,413.75 1,414.5K
16:34 1,413.92 1,414.37 1,413.91 1,414.07 699.6K
16:35 1,413.91 1,413.91 1,413.45 1,413.55 1,305.6K
16:36 1,413.45 1,413.97 1,413.45 1,413.97 664.3K
16:37 1,413.93 1,414.13 1,413.53 1,414.13 1,444.5K
16:38 1,413.67 1,414.15 1,413.67 1,414.15 1,130.3K
16:39 1,414.01 1,414.86 1,414.01 1,414.86 2,896.6K
16:40 1,413.60 1,413.87 1,413.57 1,413.79 1,681.9K
16:41 1,413.27 1,414.89 1,413.27 1,414.89 2,955.7K
16:42 1,416.07 1,417.21 1,416.07 1,417.21 4,518.0K
16:43 1,417.30 1,418.14 1,417.30 1,418.14 2,303.0K
16:44 1,418.28 1,418.68 1,418.28 1,418.68 1,679.7K
16:45 1,418.63 1,419.52 1,418.52 1,419.52 1,528.5K
16:46 1,419.22 1,419.44 1,419.14 1,419.44 1,358.1K
16:47 1,419.06 1,419.52 1,419.06 1,419.28 1,526.4K
16:48 1,419.52 1,420.78 1,419.52 1,420.78 1,531.7K
16:49 1,420.86 1,421.02 1,420.42 1,421.02 2,050.2K
16:50 1,420.97 1,421.09 1,420.87 1,421.09 1,018.8K
16:51 1,421.09 1,421.49 1,420.97 1,421.41 566.8K
16:52 1,420.73 1,421.41 1,420.73 1,420.89 865.8K
16:53 1,420.81 1,420.81 1,419.53 1,420.75 1,577.4K
16:54 1,420.56 1,420.99 1,420.56 1,420.99 940.8K
16:55 1,420.71 1,420.71 1,420.57 1,420.63 603.5K
16:56 1,420.77 1,420.85 1,420.63 1,420.85 1,053.3K
16:57 1,420.75 1,421.22 1,420.70 1,421.14 3,026.7K
16:58 1,420.92 1,421.69 1,420.92 1,421.69 1,627.7K
16:59 1,421.55 1,421.60 1,421.41 1,421.60 784.0K
17:00 1,421.33 1,421.36 1,419.40 1,419.40 862.9K
17:01 1,419.13 1,419.89 1,419.13 1,419.89 824.8K
17:02 1,419.61 1,419.89 1,419.59 1,419.61 620.7K
17:03 1,419.47 1,419.81 1,419.45 1,419.73 1,156.8K
17:04 1,419.31 1,419.59 1,419.31 1,419.51 615.6K
17:05 1,418.86 1,422.19 1,418.78 1,422.19 1,272.7K
17:06 1,422.27 1,422.27 1,422.05 1,422.19 1,167.4K
17:07 1,422.05 1,422.18 1,422.04 1,422.11 1,253.9K
17:08 1,422.00 1,422.19 1,422.00 1,422.03 518.3K
17:09 1,421.95 1,421.95 1,421.25 1,421.86 863.1K
17:10 1,421.67 1,421.67 1,419.43 1,419.56 806.7K
17:11 1,418.60 1,419.16 1,418.60 1,419.16 1,569.6K
17:12 1,419.00 1,422.22 1,419.00 1,422.22 793.3K
17:13 1,422.09 1,423.67 1,422.09 1,423.67 11,252.6K
17:14 1,423.59 1,423.59 1,423.21 1,423.59 2,737.7K
17:15 1,423.59 1,423.97 1,423.56 1,423.97 3,888.3K
17:16 1,423.95 1,423.95 1,423.81 1,423.95 1,410.7K
17:17 1,423.95 1,424.29 1,423.40 1,423.40 599.5K
17:18 1,423.21 1,423.21 1,422.82 1,423.10 685.4K
17:19 1,423.18 1,423.18 1,422.96 1,423.04 885.8K
17:20 1,422.87 1,423.04 1,422.76 1,423.04 591.9K
17:21 1,422.65 1,422.93 1,422.32 1,422.32 1,689.4K
17:22 1,422.32 1,422.73 1,421.97 1,421.97 1,410.4K
17:23 1,421.77 1,422.12 1,421.18 1,421.18 1,308.6K
17:24 1,420.76 1,421.48 1,420.76 1,421.48 2,369.7K
17:25 1,421.44 1,421.44 1,421.06 1,421.20 786.1K
17:26 1,420.98 1,421.26 1,420.98 1,421.26 751.5K
17:27 1,420.98 1,421.40 1,420.58 1,420.99 1,711.2K
17:28 1,420.99 1,421.32 1,420.99 1,421.29 1,115.7K
17:29 1,421.40 1,421.91 1,421.40 1,421.91 961.5K
17:30 1,421.91 1,422.67 1,421.91 1,422.26 1,960.0K
17:31 1,422.51 1,422.71 1,422.39 1,422.71 2,304.2K
17:32 1,422.70 1,423.88 1,421.67 1,423.88 3,295.6K
17:33 1,423.72 1,424.04 1,423.40 1,423.40 1,965.7K
17:34 1,423.26 1,423.40 1,423.10 1,423.40 2,160.8K
17:35 1,423.40 1,423.95 1,423.40 1,423.78 18,004.4K
17:36 1,423.92 1,423.92 1,423.38 1,423.38 1,718.3K
17:37 1,423.38 1,424.21 1,423.38 1,423.75 684.3K
17:38 1,423.75 1,423.99 1,423.47 1,423.55 361.1K
17:39 1,423.69 1,425.07 1,423.39 1,425.07 14,537.7K
17:40 1,424.85 1,425.42 1,424.85 1,425.42 881.4K
17:41 1,425.42 1,425.56 1,425.04 1,425.04 814.0K
17:42 1,425.31 1,425.64 1,425.26 1,425.59 1,576.3K
17:43 1,425.72 1,425.81 1,425.28 1,425.28 2,784.8K
17:44 1,424.12 1,424.69 1,424.12 1,424.69 1,470.2K
17:45 1,424.64 1,425.65 1,424.64 1,425.65 1,914.9K
17:46 1,428.50 1,432.10 1,428.50 1,432.10 15,794.4K
17:47 1,432.52 1,433.30 1,432.52 1,432.81 6,664.9K
17:48 1,431.87 1,431.87 1,429.71 1,430.25 4,696.2K
17:49 1,430.22 1,431.14 1,430.22 1,430.30 11,209.3K
17:50 1,430.63 1,431.59 1,430.63 1,431.42 2,654.0K
17:51 1,431.30 1,431.71 1,431.15 1,431.15 2,245.6K
17:52 1,430.54 1,430.56 1,429.85 1,430.56 7,024.8K
17:53 1,430.59 1,430.88 1,428.93 1,428.93 5,520.7K
17:54 1,429.46 1,429.46 1,428.33 1,428.33 4,040.0K
17:55 1,427.77 1,429.58 1,427.77 1,429.55 3,696.8K
17:56 1,429.14 1,430.98 1,429.14 1,430.98 4,030.0K
17:57 1,430.23 1,430.23 1,429.75 1,430.07 4,342.4K
17:58 1,430.07 1,430.24 1,429.61 1,429.61 5,888.3K
17:59 1,429.45 1,429.65 1,428.78 1,428.78 2,400.7K
18:00 1,429.03 1,429.36 1,429.03 1,429.03 1,509.1K
18:01 1,429.42 1,429.44 1,429.16 1,429.16 1,917.6K
18:02 1,428.49 1,428.89 1,428.23 1,428.23 5,887.1K
18:03 1,428.59 1,428.59 1,427.54 1,427.54 5,004.3K
18:04 1,428.32 1,428.46 1,427.96 1,427.96 1,445.4K
18:05 1,427.10 1,427.10 1,426.85 1,426.85 2,414.2K
18:06 1,426.69 1,427.52 1,426.44 1,427.52 2,282.5K
18:07 1,427.52 1,427.80 1,427.52 1,427.61 1,318.7K
18:08 1,427.60 1,428.12 1,427.60 1,427.81 1,897.5K
18:09 1,427.81 1,428.16 1,427.81 1,428.16 857.6K
18:10 1,428.56 1,428.80 1,428.23 1,428.61 1,846.4K
18:11 1,428.56 1,428.56 1,428.23 1,428.26 4,124.7K
18:12 1,428.26 1,430.40 1,428.26 1,430.40 6,205.8K
18:13 1,430.32 1,431.36 1,430.32 1,431.28 4,129.6K
18:14 1,431.25 1,431.25 1,430.57 1,430.91 2,329.3K
18:15 1,430.83 1,431.05 1,430.65 1,430.65 813.0K
18:16 1,430.88 1,430.88 1,430.42 1,430.42 3,867.0K
18:17 1,430.34 1,430.34 1,429.35 1,429.73 3,293.9K
18:18 1,429.74 1,429.84 1,429.51 1,429.84 193.6K
18:19 1,429.52 1,429.98 1,429.52 1,429.98 281.3K
18:20 1,431.29 1,431.36 1,430.78 1,431.27 2,529.1K
18:21 1,430.86 1,431.29 1,430.86 1,431.29 996.5K
18:22 1,431.06 1,431.19 1,431.06 1,431.06 659.3K
18:23 1,431.33 1,431.33 1,430.89 1,431.25 690.9K
18:24 1,430.81 1,430.81 1,430.47 1,430.47 528.4K
18:25 1,430.49 1,430.49 1,430.08 1,430.24 1,089.9K
18:26 1,430.33 1,430.71 1,430.33 1,430.71 2,827.7K
18:27 1,431.08 1,431.08 1,430.69 1,430.69 499.7K
18:28 1,430.27 1,430.52 1,430.12 1,430.12 2,064.5K
18:29 1,429.68 1,429.68 1,429.33 1,429.33 1,579.3K
18:30 1,430.03 1,430.99 1,430.03 1,430.66 2,236.0K
18:31 1,430.42 1,430.89 1,429.24 1,429.24 1,814.8K
18:32 1,429.38 1,429.95 1,429.38 1,429.95 3,306.3K
18:33 1,430.11 1,430.11 1,428.54 1,428.54 4,737.1K
18:34 1,428.79 1,429.53 1,428.79 1,429.53 313.3K
18:35 1,428.96 1,429.10 1,428.80 1,428.80 422.0K
18:36 1,427.30 1,427.66 1,427.30 1,427.40 1,135.4K
18:37 1,427.72 1,427.80 1,427.66 1,427.66 111.8K
18:38 1,427.91 1,427.99 1,427.77 1,427.99 334.0K
18:39 1,428.33 1,428.71 1,428.33 1,428.71 408.0K
18:40 1,428.71 1,428.71 1,428.71 1,428.71 2.2K
18:51 1,424.55 1,424.55 1,424.55 1,424.55 6,221.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available