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 1,409.98 1,409.98 1,399.13 1,399.13 47.3K
09:51 1,399.13 1,399.13 1,397.53 1,397.53 10,533.5K
09:52 1,397.34 1,397.47 1,397.34 1,397.44 1,660.0K
09:53 1,397.63 1,397.85 1,397.57 1,397.85 106.8K
09:54 1,397.85 1,397.99 1,397.02 1,397.02 11,059.5K
09:55 1,397.22 1,397.22 1,395.12 1,395.12 6,459.8K
09:56 1,395.70 1,395.70 1,394.73 1,394.73 6,503.1K
09:57 1,395.23 1,395.23 1,395.04 1,395.04 485.3K
09:58 1,395.20 1,395.28 1,395.20 1,395.28 225.8K
09:59 1,395.61 1,395.99 1,395.19 1,395.19 724.7K
10:00 1,395.11 1,395.11 1,391.41 1,391.55 1,602.3K
10:01 1,390.80 1,390.80 1,389.12 1,389.12 267.3K
10:02 1,389.53 1,390.79 1,389.35 1,390.79 953.7K
10:03 1,390.57 1,390.57 1,389.97 1,389.97 649.1K
10:04 1,392.20 1,392.20 1,391.59 1,391.59 1,717.2K
10:05 1,392.40 1,392.58 1,391.77 1,391.98 1,526.0K
10:06 1,392.19 1,392.19 1,391.61 1,391.61 597.9K
10:07 1,391.08 1,391.30 1,389.97 1,389.97 5,290.9K
10:08 1,390.59 1,390.59 1,389.94 1,390.40 478.9K
10:09 1,390.77 1,391.53 1,390.77 1,391.17 1,227.2K
10:10 1,391.39 1,391.39 1,391.20 1,391.33 857.6K
10:11 1,391.25 1,391.39 1,390.12 1,390.12 3,739.5K
10:12 1,388.02 1,388.02 1,385.67 1,385.67 42,947.6K
10:13 1,385.67 1,385.72 1,385.48 1,385.48 10,499.8K
10:14 1,384.93 1,385.20 1,384.83 1,384.92 8,086.2K
10:15 1,384.92 1,384.92 1,384.12 1,384.40 14,469.8K
10:16 1,384.46 1,385.44 1,384.40 1,385.44 6,181.0K
10:17 1,385.53 1,385.55 1,385.27 1,385.55 1,384.1K
10:18 1,385.68 1,385.92 1,385.48 1,385.70 1,479.6K
10:19 1,385.48 1,385.86 1,385.42 1,385.86 2,114.2K
10:20 1,385.37 1,385.37 1,384.98 1,385.06 4,717.9K
10:21 1,384.82 1,385.36 1,384.81 1,385.36 2,701.7K
10:22 1,384.56 1,385.06 1,384.56 1,385.06 1,569.1K
10:23 1,385.44 1,385.44 1,384.86 1,384.86 729.2K
10:24 1,385.14 1,385.14 1,384.65 1,384.87 1,194.6K
10:25 1,385.23 1,385.23 1,384.98 1,384.98 3,070.0K
10:26 1,385.07 1,385.34 1,385.07 1,385.34 1,631.7K
10:27 1,385.50 1,385.72 1,385.42 1,385.63 1,404.8K
10:28 1,385.77 1,386.22 1,385.77 1,385.96 1,116.1K
10:29 1,385.96 1,385.99 1,385.84 1,385.99 2,708.2K
10:30 1,385.99 1,385.99 1,385.85 1,385.99 2,222.2K
10:31 1,385.99 1,385.99 1,384.73 1,384.81 2,253.9K
10:32 1,384.43 1,384.43 1,384.29 1,384.43 790.5K
10:33 1,383.90 1,384.74 1,383.90 1,384.74 4,346.3K
10:34 1,384.74 1,384.74 1,383.96 1,383.96 867.7K
10:35 1,384.34 1,384.34 1,383.60 1,383.68 692.5K
10:36 1,383.68 1,383.68 1,383.52 1,383.66 249.0K
10:37 1,383.52 1,383.82 1,383.52 1,383.82 602.4K
10:38 1,385.18 1,385.47 1,385.18 1,385.47 874.3K
10:39 1,385.61 1,385.61 1,385.06 1,385.06 7,466.4K
10:40 1,384.83 1,384.83 1,384.42 1,384.51 3,173.9K
10:41 1,384.50 1,384.64 1,384.50 1,384.64 1,107.4K
10:42 1,384.73 1,384.84 1,384.57 1,384.84 807.9K
10:43 1,384.48 1,384.67 1,384.48 1,384.67 815.6K
10:44 1,384.83 1,385.25 1,384.75 1,385.25 2,276.4K
10:45 1,385.25 1,385.52 1,385.08 1,385.08 592.9K
10:46 1,385.25 1,385.25 1,385.17 1,385.17 286.9K
10:47 1,385.17 1,385.22 1,383.87 1,383.87 339.1K
10:48 1,384.19 1,385.46 1,384.19 1,385.46 715.3K
10:49 1,385.60 1,385.68 1,385.60 1,385.68 398.9K
10:50 1,385.30 1,385.74 1,385.30 1,385.74 2,434.9K
10:51 1,385.55 1,385.55 1,385.17 1,385.39 2,544.0K
10:52 1,385.39 1,385.39 1,385.09 1,385.09 3,800.3K
10:53 1,385.17 1,385.56 1,385.17 1,385.41 2,475.8K
10:54 1,385.32 1,386.03 1,383.08 1,385.29 1,210.4K
10:55 1,384.91 1,385.05 1,384.19 1,385.05 7,351.0K
10:56 1,385.10 1,385.10 1,382.10 1,382.80 1,276.4K
10:57 1,382.79 1,382.79 1,382.65 1,382.65 732.6K
10:58 1,383.03 1,383.68 1,382.65 1,383.68 676.9K
10:59 1,383.54 1,385.41 1,383.54 1,385.41 1,012.5K
11:00 1,385.49 1,385.92 1,385.49 1,385.79 868.3K
11:01 1,385.92 1,385.92 1,385.04 1,385.04 368.1K
11:02 1,385.04 1,385.84 1,385.04 1,385.84 892.8K
11:03 1,385.68 1,386.45 1,385.68 1,386.39 806.9K
11:04 1,386.39 1,386.39 1,386.11 1,386.14 2,267.3K
11:05 1,386.14 1,386.22 1,386.14 1,386.22 1,449.8K
11:06 1,386.27 1,387.36 1,386.17 1,387.36 430.4K
11:07 1,387.22 1,387.33 1,387.20 1,387.33 3,052.8K
11:08 1,387.33 1,387.58 1,387.33 1,387.58 353.5K
11:09 1,387.30 1,387.41 1,387.14 1,387.20 690.9K
11:10 1,386.88 1,387.38 1,386.79 1,386.79 739.5K
11:11 1,386.79 1,387.11 1,386.67 1,387.11 1,469.0K
11:12 1,387.11 1,387.11 1,386.65 1,386.79 605.6K
11:13 1,386.35 1,386.82 1,386.35 1,386.82 813.7K
11:14 1,386.55 1,386.55 1,385.69 1,385.69 2,741.7K
11:15 1,385.50 1,385.83 1,385.50 1,385.83 431.3K
11:16 1,385.91 1,385.96 1,385.83 1,385.96 242.0K
11:17 1,385.20 1,385.20 1,384.98 1,384.98 3,086.2K
11:18 1,385.14 1,385.14 1,384.34 1,384.72 11,012.6K
11:19 1,384.72 1,384.72 1,384.45 1,384.45 374.4K
11:20 1,384.53 1,384.83 1,384.51 1,384.83 481.7K
11:21 1,384.99 1,385.27 1,384.99 1,385.27 279.0K
11:22 1,385.13 1,385.21 1,384.83 1,385.21 748.4K
11:23 1,384.99 1,385.13 1,383.77 1,383.80 641.6K
11:24 1,383.71 1,384.54 1,383.71 1,384.54 629.2K
11:25 1,384.54 1,384.63 1,384.46 1,384.63 638.3K
11:26 1,384.36 1,384.36 1,384.18 1,384.18 2,126.6K
11:27 1,383.83 1,384.36 1,383.83 1,384.36 994.6K
11:28 1,384.22 1,384.22 1,384.04 1,384.04 491.5K
11:29 1,384.14 1,384.94 1,383.22 1,383.22 245.7K
11:30 1,383.44 1,383.53 1,383.25 1,383.25 337.4K
11:31 1,383.86 1,384.05 1,383.69 1,383.69 741.2K
11:32 1,383.45 1,383.72 1,383.27 1,383.27 12,532.9K
11:33 1,383.27 1,384.03 1,383.00 1,384.03 554.6K
11:34 1,384.11 1,384.11 1,383.81 1,383.95 657.8K
11:35 1,383.36 1,383.36 1,383.30 1,383.30 3,343.1K
11:36 1,383.17 1,383.44 1,383.17 1,383.44 883.1K
11:37 1,383.72 1,383.72 1,382.29 1,382.29 5,975.6K
11:38 1,382.50 1,382.50 1,381.84 1,381.84 1,281.2K
11:39 1,382.85 1,383.26 1,382.85 1,383.26 947.2K
11:40 1,383.46 1,384.00 1,383.46 1,384.00 1,924.2K
11:41 1,384.16 1,384.16 1,383.74 1,383.74 694.5K
11:42 1,384.16 1,384.16 1,384.02 1,384.05 618.3K
11:43 1,383.89 1,384.13 1,383.80 1,384.13 1,154.7K
11:44 1,383.95 1,384.32 1,383.71 1,384.32 1,708.7K
11:45 1,384.15 1,384.48 1,384.15 1,384.45 2,682.6K
11:46 1,384.62 1,384.67 1,384.26 1,384.26 400.0K
11:47 1,384.43 1,384.95 1,384.43 1,384.95 245.0K
11:48 1,384.78 1,385.66 1,384.78 1,385.66 2,969.9K
11:49 1,385.66 1,385.66 1,384.94 1,384.94 2,251.0K
11:50 1,385.08 1,385.08 1,384.80 1,384.87 262.4K
11:51 1,385.02 1,385.11 1,384.95 1,384.95 935.5K
11:52 1,384.95 1,384.95 1,384.95 1,384.95 549.3K
11:53 1,384.95 1,384.95 1,384.67 1,384.67 2,616.3K
11:54 1,385.03 1,385.03 1,383.40 1,383.53 75.7K
11:55 1,383.61 1,385.93 1,383.61 1,385.93 1,815.9K
11:56 1,385.71 1,387.55 1,385.71 1,387.55 8,208.5K
11:57 1,387.97 1,387.97 1,387.73 1,387.73 3,895.8K
11:58 1,386.83 1,387.13 1,386.83 1,387.08 730.4K
11:59 1,387.72 1,387.73 1,386.69 1,386.69 3,317.2K
12:00 1,387.11 1,387.24 1,387.02 1,387.24 1,585.8K
12:01 1,387.64 1,387.64 1,387.48 1,387.48 1,002.3K
12:02 1,387.79 1,388.37 1,387.79 1,388.37 3,477.1K
12:03 1,388.51 1,389.30 1,388.51 1,389.30 3,260.9K
12:04 1,390.29 1,390.29 1,389.66 1,389.66 685.5K
12:05 1,389.82 1,389.82 1,389.28 1,389.28 915.7K
12:06 1,389.28 1,390.04 1,389.28 1,389.89 96.1K
12:07 1,389.98 1,391.94 1,389.98 1,391.20 1,261.2K
12:08 1,391.29 1,391.29 1,390.32 1,390.32 1,153.8K
12:09 1,390.39 1,390.49 1,390.35 1,390.35 3,214.5K
12:10 1,390.35 1,390.83 1,390.35 1,390.83 763.1K
12:11 1,391.07 1,391.07 1,390.99 1,391.07 2,145.2K
12:12 1,391.12 1,391.12 1,390.64 1,391.12 3,819.7K
12:13 1,390.03 1,390.42 1,389.96 1,390.42 1,149.4K
12:14 1,390.42 1,390.83 1,390.30 1,390.83 585.3K
12:15 1,390.95 1,392.05 1,390.95 1,391.87 18,607.9K
12:16 1,391.59 1,391.97 1,391.59 1,391.59 1,228.3K
12:17 1,391.75 1,391.75 1,388.99 1,389.16 3,339.8K
12:18 1,389.43 1,389.55 1,389.41 1,389.41 5,279.8K
12:19 1,389.33 1,389.47 1,389.23 1,389.23 2,966.8K
12:20 1,389.14 1,389.17 1,388.48 1,388.48 1,775.2K
12:21 1,388.07 1,388.07 1,387.45 1,387.61 4,346.0K
12:22 1,387.88 1,387.88 1,387.40 1,387.40 297.6K
12:23 1,389.30 1,389.30 1,388.90 1,388.90 91.2K
12:24 1,388.90 1,388.90 1,388.08 1,388.08 538.4K
12:25 1,388.22 1,388.50 1,388.22 1,388.50 119.0K
12:26 1,388.50 1,388.93 1,388.50 1,388.93 1,032.0K
12:27 1,389.07 1,389.52 1,388.69 1,389.22 487.3K
12:28 1,389.14 1,389.23 1,389.14 1,389.23 1,125.4K
12:29 1,389.23 1,390.72 1,389.23 1,390.72 40.3K
12:30 1,390.80 1,390.94 1,390.80 1,390.94 117.3K
12:31 1,390.94 1,391.22 1,390.94 1,391.13 294.2K
12:32 1,390.83 1,390.97 1,390.80 1,390.97 881.4K
12:33 1,390.97 1,391.19 1,390.89 1,391.19 756.4K
12:34 1,391.38 1,391.92 1,391.38 1,391.92 2,258.0K
12:35 1,391.92 1,391.97 1,391.54 1,391.97 237.4K
12:36 1,391.70 1,391.78 1,391.70 1,391.73 866.2K
12:37 1,389.32 1,389.49 1,389.19 1,389.49 312.0K
12:38 1,389.32 1,389.32 1,388.89 1,389.24 588.7K
12:39 1,389.24 1,389.32 1,389.05 1,389.05 14.8K
12:40 1,389.13 1,389.49 1,389.13 1,389.38 1,249.6K
12:41 1,391.76 1,392.07 1,391.76 1,392.07 769.6K
12:42 1,391.75 1,391.89 1,390.93 1,390.93 2,344.4K
12:43 1,390.65 1,390.77 1,390.65 1,390.67 2,307.1K
12:44 1,390.57 1,390.57 1,389.78 1,389.78 714.6K
12:45 1,390.02 1,390.02 1,386.93 1,386.99 1,447.8K
12:46 1,387.18 1,387.18 1,386.40 1,386.40 632.0K
12:47 1,386.40 1,386.40 1,385.94 1,385.94 263.3K
12:48 1,386.07 1,388.18 1,385.94 1,388.18 1,035.8K
12:49 1,387.94 1,388.57 1,387.94 1,388.57 482.1K
12:50 1,388.34 1,389.04 1,388.07 1,389.04 1,156.6K
12:51 1,389.12 1,389.12 1,388.99 1,389.08 121.2K
12:52 1,389.30 1,389.30 1,388.92 1,389.06 531.5K
12:53 1,388.88 1,389.12 1,388.55 1,389.12 661.4K
12:54 1,388.77 1,389.21 1,388.69 1,388.69 91.5K
12:55 1,388.69 1,389.12 1,386.80 1,386.80 85.1K
12:56 1,386.90 1,386.95 1,386.70 1,386.95 131.0K
12:57 1,386.90 1,387.03 1,386.90 1,386.90 69.9K
12:58 1,386.90 1,387.12 1,386.90 1,386.94 627.1K
12:59 1,386.56 1,386.84 1,386.42 1,386.84 688.5K
13:00 1,386.40 1,386.92 1,386.40 1,386.92 200.4K
13:01 1,386.92 1,386.92 1,386.66 1,386.66 217.0K
13:02 1,386.92 1,386.92 1,385.55 1,385.55 1,111.1K
13:03 1,387.65 1,387.65 1,387.24 1,387.24 5,364.0K
13:04 1,386.88 1,387.43 1,386.88 1,387.43 415.1K
13:05 1,387.30 1,387.35 1,387.13 1,387.21 138.5K
13:06 1,387.30 1,387.99 1,387.12 1,387.99 1,503.0K
13:07 1,387.99 1,388.61 1,387.99 1,388.61 55.8K
13:08 1,388.47 1,388.85 1,388.47 1,388.71 320.9K
13:09 1,388.44 1,388.80 1,388.44 1,388.80 238.1K
13:10 1,388.93 1,389.02 1,388.93 1,389.02 153.8K
13:11 1,389.02 1,389.02 1,388.88 1,389.02 138.7K
13:12 1,388.72 1,389.35 1,388.72 1,389.35 1,480.9K
13:13 1,389.76 1,389.86 1,389.56 1,389.86 132.5K
13:14 1,389.94 1,389.94 1,389.72 1,389.72 657.8K
13:15 1,389.86 1,389.86 1,389.44 1,389.44 88.8K
13:16 1,389.64 1,389.64 1,389.19 1,389.19 47.9K
13:17 1,389.47 1,389.55 1,389.25 1,389.55 79.2K
13:18 1,389.11 1,389.47 1,388.95 1,388.95 204.5K
13:19 1,388.95 1,389.32 1,388.94 1,389.32 50.5K
13:20 1,388.94 1,389.32 1,388.94 1,389.32 161.6K
13:21 1,389.32 1,389.32 1,389.02 1,389.02 361.1K
13:22 1,389.02 1,389.33 1,389.02 1,389.33 237.0K
13:23 1,389.33 1,389.55 1,389.27 1,389.55 484.2K
13:24 1,389.55 1,389.64 1,389.48 1,389.48 153.0K
13:25 1,389.31 1,389.31 1,389.11 1,389.11 331.6K
13:26 1,389.35 1,389.35 1,389.00 1,389.00 139.8K
13:27 1,389.22 1,389.94 1,389.22 1,389.94 2,900.9K
13:28 1,389.80 1,389.94 1,389.80 1,389.94 228.9K
13:29 1,389.94 1,390.08 1,389.94 1,390.08 434.1K
13:30 1,389.94 1,390.08 1,389.94 1,389.94 285.4K
13:31 1,389.94 1,390.08 1,389.94 1,390.08 158.3K
13:32 1,389.56 1,389.86 1,389.48 1,389.86 284.8K
13:33 1,389.99 1,389.99 1,389.86 1,389.86 90.3K
13:34 1,389.86 1,389.86 1,389.78 1,389.78 333.8K
13:35 1,389.69 1,389.83 1,389.66 1,389.66 87.3K
13:36 1,389.66 1,389.83 1,389.66 1,389.83 66.9K
13:37 1,389.83 1,389.99 1,389.74 1,389.99 538.6K
13:38 1,389.99 1,389.99 1,389.82 1,389.82 30.6K
13:39 1,389.82 1,389.90 1,389.82 1,389.90 197.4K
13:40 1,389.90 1,390.08 1,389.90 1,389.99 198.1K
13:41 1,389.82 1,389.99 1,389.82 1,389.99 88.3K
13:42 1,389.99 1,389.99 1,388.93 1,388.93 920.4K
13:43 1,389.03 1,389.52 1,388.95 1,389.52 188.5K
13:44 1,389.28 1,389.45 1,389.28 1,389.45 442.3K
13:45 1,389.03 1,389.03 1,388.32 1,388.32 5,206.2K
13:46 1,388.18 1,388.34 1,388.18 1,388.34 3,154.2K
13:47 1,388.20 1,388.26 1,387.85 1,387.85 4,703.0K
13:48 1,387.48 1,387.76 1,387.02 1,387.02 9,439.5K
13:49 1,387.07 1,387.44 1,387.07 1,387.44 2,889.4K
13:50 1,387.44 1,387.73 1,387.44 1,387.73 1,096.3K
13:51 1,387.40 1,387.81 1,387.15 1,387.32 2,200.1K
13:52 1,386.93 1,386.93 1,385.61 1,386.32 2,806.9K
13:53 1,386.24 1,386.51 1,386.24 1,386.43 187.9K
13:54 1,386.43 1,386.43 1,385.72 1,386.04 1,196.2K
13:55 1,385.96 1,385.96 1,385.49 1,385.49 879.4K
13:56 1,385.65 1,386.56 1,385.65 1,386.56 368.5K
13:57 1,386.56 1,386.76 1,386.52 1,386.52 1,310.7K
13:58 1,386.38 1,386.38 1,386.02 1,386.02 910.7K
13:59 1,386.02 1,386.41 1,385.99 1,386.41 308.5K
14:00 1,386.41 1,386.93 1,386.41 1,386.93 346.1K
14:01 1,386.65 1,386.81 1,386.65 1,386.81 171.9K
14:02 1,386.81 1,387.01 1,385.42 1,385.42 261.0K
14:03 1,385.51 1,387.01 1,385.51 1,387.01 93.6K
14:04 1,387.01 1,387.01 1,386.68 1,386.73 85.3K
14:05 1,386.73 1,387.19 1,386.73 1,387.19 2,305.8K
14:06 1,387.47 1,387.47 1,387.33 1,387.47 1,723.8K
14:07 1,387.47 1,387.47 1,387.39 1,387.39 427.3K
14:08 1,387.11 1,387.55 1,387.11 1,387.55 687.3K
14:09 1,387.60 1,387.69 1,387.60 1,387.68 183.7K
14:10 1,387.27 1,387.63 1,387.27 1,387.63 337.8K
14:11 1,387.63 1,387.63 1,387.49 1,387.63 67.6K
14:12 1,387.63 1,387.71 1,387.55 1,387.55 33.6K
14:13 1,387.47 1,387.99 1,387.47 1,387.99 2,177.5K
14:14 1,387.99 1,387.99 1,387.99 1,387.99 843.9K
14:15 1,387.99 1,388.10 1,387.85 1,388.10 728.9K
14:16 1,387.82 1,388.54 1,387.82 1,388.45 980.8K
14:17 1,388.54 1,388.54 1,388.32 1,388.32 349.8K
14:18 1,388.32 1,388.32 1,387.66 1,387.66 183.1K
14:19 1,387.66 1,387.94 1,387.48 1,387.48 152.3K
14:20 1,387.48 1,387.48 1,386.99 1,386.99 2,210.8K
14:21 1,386.99 1,387.21 1,386.99 1,387.21 88.1K
14:22 1,387.21 1,387.21 1,387.13 1,387.13 17.8K
14:23 1,387.21 1,387.21 1,386.99 1,387.05 1,401.8K
14:24 1,386.91 1,387.13 1,386.91 1,387.13 95.2K
14:25 1,387.04 1,387.04 1,386.74 1,386.96 377.3K
14:26 1,386.91 1,386.97 1,386.66 1,386.97 461.2K
14:27 1,386.97 1,386.97 1,386.66 1,386.66 3,459.6K
14:28 1,386.74 1,386.82 1,386.34 1,386.82 4,204.8K
14:29 1,386.66 1,386.66 1,386.09 1,386.09 2,328.7K
14:30 1,386.25 1,386.25 1,386.00 1,386.08 2,431.9K
14:31 1,386.16 1,386.55 1,386.16 1,386.55 2,142.7K
14:32 1,386.52 1,386.69 1,386.47 1,386.69 323.3K
14:33 1,386.61 1,386.83 1,386.61 1,386.83 1,155.8K
14:34 1,386.75 1,386.75 1,386.61 1,386.61 170.3K
14:35 1,386.67 1,386.67 1,386.45 1,386.45 662.0K
14:36 1,386.59 1,386.59 1,385.09 1,385.09 298.5K
14:37 1,385.17 1,385.80 1,385.17 1,385.80 1,237.2K
14:38 1,385.58 1,385.58 1,385.26 1,385.34 205.0K
14:39 1,385.42 1,385.42 1,385.42 1,385.42 632.8K
14:40 1,385.58 1,385.80 1,385.36 1,385.36 214.1K
14:41 1,385.66 1,387.40 1,385.66 1,387.40 1,953.6K
14:42 1,387.40 1,387.40 1,387.18 1,387.18 287.8K
14:43 1,387.09 1,387.09 1,386.69 1,386.77 1,452.1K
14:44 1,386.93 1,387.64 1,386.93 1,387.64 549.1K
14:45 1,387.64 1,387.64 1,387.09 1,387.09 952.7K
14:46 1,387.17 1,387.17 1,386.22 1,386.60 1,593.3K
14:47 1,386.60 1,386.84 1,386.17 1,386.17 1,353.7K
14:48 1,386.47 1,386.47 1,386.22 1,386.27 1,051.8K
14:49 1,386.27 1,386.27 1,386.14 1,386.14 1,174.8K
14:50 1,386.27 1,386.27 1,385.97 1,386.22 751.9K
14:51 1,386.44 1,386.52 1,386.30 1,386.52 1,502.7K
14:52 1,386.46 1,386.92 1,386.46 1,386.46 56.3K
14:53 1,386.60 1,386.71 1,386.47 1,386.71 981.8K
14:54 1,386.55 1,386.63 1,386.27 1,386.27 307.5K
14:55 1,386.44 1,386.44 1,386.06 1,386.30 629.1K
14:56 1,386.20 1,386.20 1,385.73 1,385.87 786.3K
14:57 1,385.65 1,385.87 1,385.48 1,385.48 1,161.9K
14:58 1,385.78 1,385.95 1,385.78 1,385.87 993.2K
14:59 1,385.87 1,385.95 1,385.87 1,385.95 373.1K
15:00 1,385.95 1,386.00 1,385.86 1,385.86 326.6K
15:01 1,385.72 1,385.81 1,385.72 1,385.81 613.2K
15:02 1,385.86 1,386.31 1,385.86 1,386.31 700.2K
15:03 1,386.17 1,387.31 1,386.17 1,387.31 1,691.3K
15:04 1,388.66 1,388.66 1,388.41 1,388.66 5,082.4K
15:05 1,388.44 1,388.66 1,388.16 1,388.44 1,080.4K
15:06 1,388.19 1,388.19 1,388.19 1,388.19 118.3K
15:07 1,388.19 1,388.28 1,388.14 1,388.22 113.5K
15:08 1,387.41 1,387.75 1,387.41 1,387.75 2,430.9K
15:09 1,387.58 1,388.32 1,387.58 1,388.32 228.5K
15:10 1,388.08 1,388.08 1,387.56 1,387.92 107.1K
15:11 1,387.92 1,387.92 1,387.39 1,387.39 100.0K
15:12 1,387.76 1,387.84 1,387.62 1,387.62 286.9K
15:13 1,387.62 1,387.76 1,387.40 1,387.40 311.6K
15:14 1,387.48 1,387.56 1,387.28 1,387.56 124.4K
15:15 1,387.80 1,387.80 1,387.64 1,387.64 164.5K
15:16 1,387.73 1,387.73 1,387.50 1,387.67 235.5K
15:17 1,387.69 1,387.69 1,387.69 1,387.69 1,083.9K
15:18 1,387.85 1,388.60 1,387.85 1,388.60 217.7K
15:19 1,388.60 1,389.56 1,388.60 1,389.56 104.7K
15:20 1,389.81 1,389.81 1,389.73 1,389.73 199.6K
15:21 1,389.64 1,389.74 1,389.57 1,389.60 33.2K
15:22 1,389.58 1,389.58 1,389.58 1,389.58 23.2K
15:23 1,389.44 1,389.44 1,389.28 1,389.43 187.3K
15:24 1,389.56 1,389.56 1,389.15 1,389.35 435.6K
15:25 1,389.76 1,389.76 1,389.27 1,389.27 2,586.6K
15:26 1,389.46 1,389.63 1,389.33 1,389.33 116.2K
15:27 1,389.55 1,389.55 1,389.09 1,389.09 268.9K
15:28 1,389.41 1,389.41 1,389.32 1,389.32 17.9K
15:29 1,389.55 1,389.55 1,389.44 1,389.44 15.3K
15:30 1,389.44 1,389.82 1,389.44 1,389.55 266.0K
15:31 1,389.55 1,389.99 1,389.55 1,389.99 649.3K
15:32 1,390.15 1,390.23 1,390.07 1,390.07 2,040.8K
15:33 1,389.71 1,390.07 1,389.71 1,390.07 453.9K
15:34 1,390.23 1,390.23 1,390.07 1,390.07 480.7K
15:35 1,390.09 1,390.09 1,390.09 1,390.09 350.6K
15:36 1,390.23 1,390.23 1,390.00 1,390.00 321.9K
15:37 1,390.14 1,390.42 1,390.14 1,390.42 4,991.1K
15:38 1,390.55 1,391.19 1,390.42 1,390.91 1,895.3K
15:39 1,391.00 1,391.08 1,390.88 1,390.88 633.3K
15:40 1,390.97 1,391.37 1,390.97 1,391.37 1,766.7K
15:41 1,391.54 1,392.68 1,391.54 1,392.68 2,146.7K
15:42 1,392.63 1,393.52 1,392.63 1,393.52 497.8K
15:43 1,393.52 1,393.52 1,393.52 1,393.52 944.6K
15:44 1,393.40 1,393.48 1,393.26 1,393.48 638.7K
15:45 1,393.32 1,393.49 1,393.32 1,393.48 232.9K
15:46 1,393.48 1,394.41 1,393.48 1,394.41 695.0K
15:47 1,394.17 1,394.17 1,393.60 1,393.68 853.9K
15:48 1,393.92 1,393.92 1,393.60 1,393.65 533.4K
15:49 1,393.65 1,393.82 1,393.57 1,393.82 155.8K
15:50 1,393.52 1,393.52 1,393.27 1,393.41 694.3K
15:51 1,392.61 1,393.74 1,392.61 1,393.68 936.1K
15:52 1,393.60 1,394.07 1,393.60 1,394.07 628.7K
15:53 1,394.07 1,394.07 1,393.85 1,393.85 153.8K
15:54 1,393.85 1,393.93 1,393.85 1,393.93 1,052.2K
15:55 1,394.01 1,394.07 1,393.19 1,393.19 1,619.5K
15:56 1,393.19 1,393.52 1,392.56 1,392.56 1,223.7K
15:57 1,392.56 1,392.71 1,392.47 1,392.65 98.7K
15:58 1,392.65 1,392.65 1,392.06 1,392.38 1,090.0K
15:59 1,392.78 1,392.97 1,392.78 1,392.97 53.2K
16:00 1,393.11 1,393.25 1,393.11 1,393.25 467.0K
16:01 1,393.25 1,393.55 1,393.02 1,393.02 1,612.2K
16:02 1,393.10 1,393.60 1,393.10 1,393.60 655.0K
16:03 1,393.60 1,393.76 1,393.60 1,393.63 144.2K
16:04 1,393.79 1,393.93 1,393.63 1,393.63 193.5K
16:05 1,393.76 1,393.99 1,393.76 1,393.99 752.6K
16:06 1,394.07 1,394.07 1,393.79 1,394.07 150.5K
16:07 1,394.07 1,394.15 1,394.01 1,394.04 446.7K
16:08 1,394.18 1,394.48 1,394.18 1,394.48 322.0K
16:09 1,394.23 1,394.23 1,394.01 1,394.01 761.9K
16:10 1,394.15 1,394.15 1,393.34 1,393.34 80.3K
16:11 1,393.34 1,393.45 1,393.34 1,393.45 45.3K
16:12 1,393.47 1,393.47 1,393.08 1,393.08 51.9K
16:13 1,393.08 1,393.31 1,393.08 1,393.31 38.3K
16:14 1,393.08 1,393.25 1,392.84 1,392.98 209.0K
16:15 1,392.67 1,392.98 1,392.67 1,392.98 219.3K
16:16 1,392.67 1,392.67 1,392.50 1,392.64 92.3K
16:17 1,392.64 1,392.64 1,392.50 1,392.50 137.9K
16:18 1,392.37 1,392.37 1,392.20 1,392.20 326.0K
16:19 1,392.28 1,392.75 1,392.20 1,392.73 236.6K
16:20 1,392.81 1,393.09 1,392.81 1,393.09 728.6K
16:21 1,393.17 1,393.17 1,392.94 1,392.94 2,345.0K
16:22 1,393.58 1,393.58 1,393.28 1,393.36 1,902.6K
16:23 1,392.94 1,393.08 1,390.70 1,393.08 56.8K
16:24 1,393.17 1,393.36 1,393.09 1,393.09 235.0K
16:25 1,393.36 1,393.86 1,393.31 1,393.86 980.8K
16:26 1,393.58 1,394.02 1,393.58 1,393.72 412.0K
16:27 1,393.72 1,393.86 1,393.69 1,393.69 202.7K
16:28 1,393.52 1,393.52 1,393.16 1,393.16 67.9K
16:29 1,393.24 1,394.02 1,393.24 1,394.02 215.9K
16:30 1,394.02 1,394.02 1,393.50 1,393.50 203.1K
16:31 1,393.64 1,393.64 1,391.89 1,391.89 8.2K
16:32 1,391.97 1,391.97 1,391.45 1,391.45 243.8K
16:33 1,391.29 1,391.56 1,391.29 1,391.45 37.8K
16:34 1,391.31 1,391.31 1,390.72 1,390.85 5,219.4K
16:35 1,390.57 1,390.77 1,390.49 1,390.77 349.0K
16:36 1,390.77 1,390.77 1,390.51 1,390.51 555.1K
16:37 1,390.07 1,390.35 1,390.07 1,390.35 1,008.4K
16:38 1,390.35 1,390.52 1,390.25 1,390.25 793.3K
16:39 1,390.25 1,390.52 1,390.25 1,390.52 268.8K
16:40 1,390.52 1,390.77 1,390.52 1,390.77 162.5K
16:41 1,390.77 1,390.93 1,390.61 1,390.67 557.0K
16:42 1,390.40 1,390.73 1,390.40 1,390.73 276.0K
16:43 1,390.73 1,391.01 1,390.73 1,390.93 167.5K
16:44 1,390.65 1,391.06 1,390.65 1,391.06 148.7K
16:45 1,390.98 1,391.11 1,390.89 1,391.11 586.8K
16:46 1,390.98 1,390.98 1,390.73 1,390.73 63.4K
16:47 1,391.20 1,391.20 1,391.12 1,391.12 439.9K
16:48 1,391.20 1,391.20 1,390.82 1,390.82 881.8K
16:49 1,390.96 1,390.96 1,390.74 1,390.74 330.8K
16:50 1,390.88 1,390.88 1,390.82 1,390.88 109.3K
16:51 1,390.74 1,390.93 1,390.74 1,390.77 465.1K
16:52 1,390.63 1,390.87 1,390.63 1,390.80 72.2K
16:53 1,390.94 1,391.21 1,390.94 1,391.12 25.8K
16:54 1,391.21 1,391.21 1,390.93 1,390.93 295.4K
16:55 1,390.93 1,391.12 1,390.85 1,391.12 30.4K
16:56 1,391.21 1,391.21 1,390.75 1,390.75 50.7K
16:57 1,390.47 1,390.77 1,390.47 1,390.77 601.7K
16:58 1,390.77 1,390.77 1,390.17 1,390.17 491.5K
16:59 1,390.01 1,390.14 1,390.01 1,390.14 469.3K
17:00 1,390.14 1,390.14 1,390.01 1,390.01 526.7K
17:01 1,389.84 1,390.61 1,389.84 1,390.53 685.3K
17:02 1,390.39 1,391.19 1,390.39 1,391.19 1,355.3K
17:03 1,391.35 1,391.49 1,391.05 1,391.05 389.2K
17:04 1,392.63 1,392.90 1,392.54 1,392.54 210.0K
17:05 1,392.79 1,393.47 1,392.79 1,393.47 391.6K
17:06 1,393.47 1,393.47 1,393.31 1,393.31 26.0K
17:07 1,393.04 1,393.20 1,392.96 1,393.06 127.6K
17:08 1,393.20 1,393.20 1,392.90 1,392.90 278.2K
17:09 1,392.90 1,392.90 1,392.52 1,392.61 150.3K
17:10 1,392.11 1,392.11 1,391.70 1,391.70 1,458.3K
17:11 1,392.00 1,392.33 1,391.83 1,392.33 511.0K
17:12 1,392.61 1,392.61 1,391.92 1,392.06 168.7K
17:13 1,391.98 1,391.98 1,391.43 1,391.43 2,446.5K
17:14 1,391.43 1,392.08 1,391.43 1,392.08 1,845.6K
17:15 1,392.00 1,392.00 1,391.18 1,391.18 375.0K
17:16 1,391.46 1,391.70 1,388.94 1,388.94 569.1K
17:17 1,388.86 1,388.86 1,388.51 1,388.51 1,631.2K
17:18 1,388.92 1,389.16 1,388.51 1,389.16 2,888.5K
17:19 1,389.35 1,389.77 1,389.02 1,389.77 371.5K
17:20 1,388.28 1,388.41 1,388.28 1,388.41 415.9K
17:21 1,388.28 1,388.50 1,388.28 1,388.28 489.8K
17:22 1,388.41 1,390.72 1,388.41 1,390.72 490.3K
17:23 1,390.64 1,390.92 1,390.50 1,390.82 261.3K
17:24 1,391.10 1,391.10 1,390.38 1,390.38 97.1K
17:25 1,390.54 1,390.62 1,390.54 1,390.62 28.4K
17:26 1,390.62 1,390.81 1,390.54 1,390.78 302.9K
17:27 1,390.88 1,390.88 1,390.44 1,390.44 91.2K
17:28 1,390.36 1,390.90 1,390.36 1,390.90 849.2K
17:29 1,390.90 1,390.90 1,390.48 1,390.90 105.3K
17:30 1,390.90 1,390.98 1,390.60 1,390.98 170.1K
17:31 1,390.64 1,390.64 1,390.56 1,390.56 402.0K
17:32 1,390.56 1,391.21 1,390.56 1,391.21 406.5K
17:33 1,391.21 1,391.21 1,390.62 1,390.62 293.6K
17:34 1,390.75 1,391.00 1,390.75 1,390.92 744.3K
17:35 1,391.08 1,391.25 1,391.08 1,391.25 117.1K
17:36 1,391.25 1,391.25 1,391.01 1,391.01 276.6K
17:37 1,391.01 1,391.15 1,391.01 1,391.15 531.1K
17:38 1,391.15 1,391.15 1,390.75 1,390.75 457.9K
17:39 1,390.75 1,390.75 1,390.06 1,390.06 525.2K
17:40 1,390.20 1,390.20 1,389.28 1,389.28 492.9K
17:41 1,389.08 1,390.18 1,389.08 1,390.18 479.1K
17:42 1,390.04 1,390.18 1,389.79 1,389.79 127.4K
17:43 1,390.34 1,390.52 1,390.27 1,390.27 205.3K
17:44 1,390.13 1,390.13 1,390.10 1,390.10 821.0K
17:45 1,390.10 1,390.10 1,389.84 1,389.84 172.6K
17:46 1,389.60 1,389.74 1,389.58 1,389.60 382.6K
17:47 1,389.66 1,389.74 1,389.44 1,389.44 173.3K
17:48 1,389.58 1,389.58 1,389.41 1,389.41 222.2K
17:49 1,390.07 1,390.20 1,389.93 1,390.20 262.2K
17:50 1,390.17 1,390.17 1,389.41 1,389.41 702.3K
17:51 1,389.51 1,389.65 1,389.51 1,389.51 560.2K
17:52 1,389.79 1,390.01 1,389.79 1,390.01 146.8K
17:53 1,389.93 1,389.93 1,389.63 1,389.63 159.5K
17:54 1,389.69 1,389.69 1,389.41 1,389.41 191.5K
17:55 1,389.41 1,389.41 1,387.11 1,387.72 1,012.6K
17:56 1,389.08 1,389.82 1,389.08 1,389.82 393.8K
17:57 1,389.82 1,389.82 1,389.41 1,389.58 170.2K
17:58 1,389.36 1,389.68 1,389.36 1,389.68 492.5K
17:59 1,389.60 1,389.81 1,389.60 1,389.76 856.3K
18:00 1,389.90 1,390.07 1,389.90 1,390.07 455.5K
18:01 1,389.99 1,390.27 1,389.85 1,390.27 294.6K
18:02 1,390.40 1,390.40 1,388.41 1,388.41 2,943.2K
18:03 1,388.24 1,388.52 1,388.24 1,388.40 447.3K
18:04 1,388.58 1,389.37 1,388.58 1,389.37 157.1K
18:05 1,389.23 1,389.45 1,389.15 1,389.31 1,501.7K
18:06 1,389.15 1,390.12 1,389.15 1,390.12 389.9K
18:07 1,389.98 1,389.98 1,389.75 1,389.75 193.5K
18:08 1,389.89 1,390.03 1,389.57 1,389.57 159.8K
18:09 1,389.57 1,389.57 1,389.15 1,389.15 361.0K
18:10 1,389.29 1,389.29 1,389.15 1,389.15 195.1K
18:11 1,389.15 1,389.40 1,389.15 1,389.26 227.0K
18:12 1,389.40 1,389.40 1,389.02 1,389.02 147.0K
18:13 1,388.94 1,388.94 1,388.52 1,388.52 529.1K
18:14 1,388.66 1,388.66 1,388.44 1,388.44 327.3K
18:15 1,388.44 1,388.61 1,388.44 1,388.61 388.4K
18:16 1,388.75 1,389.18 1,388.44 1,389.18 764.4K
18:17 1,389.18 1,389.67 1,389.18 1,389.67 705.5K
18:18 1,389.67 1,389.91 1,389.67 1,389.77 237.9K
18:19 1,390.17 1,390.31 1,390.15 1,390.15 346.0K
18:20 1,389.65 1,389.65 1,389.53 1,389.53 309.8K
18:21 1,389.53 1,389.53 1,389.53 1,389.53 640.7K
18:22 1,389.99 1,389.99 1,389.69 1,389.77 370.1K
18:23 1,389.82 1,389.82 1,389.43 1,389.59 885.5K
18:24 1,389.67 1,389.73 1,389.59 1,389.59 2,448.1K
18:25 1,389.73 1,389.73 1,389.59 1,389.73 383.9K
18:26 1,389.59 1,389.73 1,389.59 1,389.67 1,408.7K
18:27 1,389.81 1,389.81 1,389.67 1,389.73 376.1K
18:28 1,389.59 1,389.98 1,389.59 1,389.98 1,369.5K
18:29 1,389.98 1,389.98 1,389.59 1,389.67 746.3K
18:30 1,389.81 1,390.00 1,389.81 1,390.00 1,183.4K
18:31 1,390.08 1,390.08 1,389.73 1,390.00 322.7K
18:32 1,389.81 1,389.81 1,387.57 1,387.65 379.2K
18:33 1,387.65 1,388.90 1,387.65 1,388.90 14,178.5K
18:34 1,389.03 1,389.06 1,388.86 1,389.06 1,444.2K
18:35 1,390.69 1,390.69 1,390.55 1,390.55 544.5K
18:36 1,390.39 1,390.39 1,388.15 1,389.56 996.1K
18:37 1,389.64 1,389.64 1,389.37 1,389.56 1,762.4K
18:38 1,389.86 1,389.86 1,389.72 1,389.86 505.5K
18:39 1,389.72 1,389.86 1,389.56 1,389.69 2,632.3K
18:40 1,389.56 1,389.56 1,389.56 1,389.56 2.1K
18:51 1,386.81 1,386.81 1,386.81 1,386.81 14,181.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available