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 1,385.92 1,393.30 1,385.92 1,393.30 1,197.9K
09:51 1,393.78 1,394.10 1,393.78 1,393.96 1,289.7K
09:52 1,395.06 1,396.65 1,395.06 1,396.65 1,887.9K
09:53 1,397.23 1,397.23 1,395.86 1,395.86 1,895.9K
09:54 1,395.56 1,395.56 1,395.14 1,395.50 651.0K
09:55 1,395.42 1,395.42 1,395.14 1,395.42 511.5K
09:56 1,395.84 1,396.76 1,395.81 1,396.76 2,829.9K
09:57 1,397.78 1,398.34 1,397.78 1,398.08 14,039.8K
09:58 1,397.72 1,398.44 1,397.72 1,398.06 3,745.3K
09:59 1,397.66 1,397.66 1,396.99 1,396.99 1,106.2K
10:00 1,396.99 1,397.72 1,396.99 1,397.26 3,796.5K
10:01 1,395.61 1,396.60 1,394.90 1,396.60 5,603.6K
10:02 1,396.85 1,396.98 1,396.32 1,396.32 1,528.7K
10:03 1,396.87 1,397.38 1,396.85 1,396.87 3,885.0K
10:04 1,396.74 1,396.74 1,392.80 1,394.26 15,313.9K
10:05 1,395.36 1,397.25 1,395.36 1,396.82 4,289.3K
10:06 1,396.89 1,397.84 1,395.98 1,397.84 8,048.2K
10:07 1,398.16 1,398.58 1,397.60 1,397.60 1,928.6K
10:08 1,398.10 1,398.15 1,398.02 1,398.15 1,562.0K
10:09 1,397.53 1,397.68 1,397.08 1,397.68 1,069.3K
10:10 1,397.60 1,398.40 1,396.82 1,398.40 756.4K
10:11 1,397.97 1,398.06 1,397.97 1,398.06 1,092.2K
10:12 1,398.91 1,399.41 1,398.91 1,399.41 2,008.8K
10:13 1,400.02 1,400.71 1,400.02 1,400.65 1,348.3K
10:14 1,400.53 1,400.53 1,399.09 1,399.82 1,832.2K
10:15 1,399.82 1,400.63 1,399.66 1,400.63 1,245.5K
10:16 1,400.77 1,400.77 1,400.54 1,400.54 295.1K
10:17 1,400.91 1,400.91 1,400.17 1,400.17 1,482.8K
10:18 1,400.03 1,400.03 1,398.92 1,398.92 1,335.2K
10:19 1,398.43 1,399.23 1,396.86 1,396.86 4,808.2K
10:20 1,396.03 1,396.03 1,395.48 1,395.56 5,651.2K
10:21 1,395.92 1,396.08 1,395.92 1,396.08 377.4K
10:22 1,396.77 1,397.58 1,396.77 1,397.58 905.1K
10:23 1,397.58 1,397.58 1,396.76 1,396.76 313.9K
10:24 1,396.71 1,398.57 1,396.71 1,398.57 529.2K
10:25 1,396.40 1,396.40 1,395.97 1,396.10 680.3K
10:26 1,396.24 1,396.32 1,396.18 1,396.32 65.5K
10:27 1,396.04 1,396.04 1,395.06 1,395.71 622.1K
10:28 1,395.90 1,395.90 1,395.71 1,395.90 230.3K
10:29 1,395.90 1,395.90 1,395.76 1,395.76 322.0K
10:30 1,395.76 1,398.14 1,395.76 1,398.09 93.1K
10:31 1,397.38 1,397.38 1,396.34 1,396.34 925.6K
10:32 1,396.42 1,397.24 1,396.42 1,396.91 81.4K
10:33 1,396.75 1,396.75 1,395.75 1,395.75 1,311.7K
10:34 1,395.83 1,396.11 1,395.75 1,396.08 457.1K
10:35 1,396.08 1,396.08 1,395.58 1,395.99 54.5K
10:36 1,395.75 1,395.86 1,395.66 1,395.86 800.3K
10:37 1,395.50 1,395.95 1,394.76 1,394.76 3,943.8K
10:38 1,394.77 1,395.54 1,394.77 1,395.54 843.4K
10:39 1,395.21 1,395.34 1,394.99 1,394.99 1,032.1K
10:40 1,395.07 1,395.37 1,395.07 1,395.37 283.6K
10:41 1,395.51 1,396.77 1,395.29 1,396.77 1,070.6K
10:42 1,396.25 1,396.45 1,395.30 1,395.30 985.5K
10:43 1,395.38 1,395.38 1,395.02 1,395.02 315.6K
10:44 1,395.02 1,395.02 1,394.86 1,395.02 140.8K
10:45 1,395.02 1,396.70 1,395.02 1,396.70 736.1K
10:46 1,396.86 1,397.03 1,396.86 1,397.03 521.1K
10:47 1,397.03 1,397.82 1,397.03 1,397.04 1,650.1K
10:48 1,397.04 1,397.04 1,396.84 1,397.00 1,625.7K
10:49 1,396.83 1,397.26 1,396.83 1,396.94 684.4K
10:50 1,397.24 1,397.28 1,396.94 1,397.28 628.6K
10:51 1,398.90 1,399.48 1,398.76 1,399.42 7,206.0K
10:52 1,400.16 1,400.16 1,398.78 1,398.78 5,397.3K
10:53 1,398.86 1,398.86 1,396.95 1,397.04 550.6K
10:54 1,396.47 1,396.47 1,396.26 1,396.26 1,413.5K
10:55 1,395.29 1,395.39 1,395.29 1,395.29 1,620.9K
10:56 1,395.19 1,395.31 1,395.11 1,395.31 728.9K
10:57 1,395.15 1,395.46 1,395.15 1,395.46 172.6K
10:58 1,395.46 1,395.92 1,395.46 1,395.92 1,332.2K
10:59 1,395.92 1,396.49 1,395.92 1,396.21 657.1K
11:00 1,396.38 1,397.20 1,396.38 1,397.17 766.3K
11:01 1,397.28 1,397.28 1,396.96 1,397.20 378.8K
11:02 1,397.20 1,397.20 1,396.78 1,396.78 1,020.7K
11:03 1,397.20 1,397.33 1,397.20 1,397.33 52.0K
11:04 1,397.33 1,397.47 1,397.33 1,397.47 104.7K
11:05 1,397.55 1,400.84 1,397.55 1,400.52 10,199.8K
11:06 1,400.27 1,402.09 1,400.27 1,402.09 1,385.1K
11:07 1,402.25 1,402.26 1,402.25 1,402.25 961.3K
11:08 1,402.34 1,402.58 1,402.34 1,402.50 1,422.6K
11:09 1,402.34 1,402.42 1,401.93 1,402.42 2,261.5K
11:10 1,402.93 1,402.93 1,402.84 1,402.84 1,699.9K
11:11 1,402.53 1,402.60 1,402.06 1,402.19 696.1K
11:12 1,402.27 1,402.39 1,399.90 1,399.90 963.7K
11:13 1,400.36 1,400.36 1,399.81 1,400.30 736.0K
11:14 1,399.98 1,400.11 1,399.78 1,400.06 144.1K
11:15 1,400.06 1,400.44 1,400.00 1,400.44 427.6K
11:16 1,400.19 1,400.36 1,399.78 1,399.78 257.1K
11:17 1,399.56 1,400.06 1,399.56 1,400.06 651.9K
11:18 1,399.56 1,399.78 1,399.56 1,399.70 1,119.5K
11:19 1,399.70 1,401.52 1,399.70 1,401.44 316.9K
11:20 1,401.36 1,401.94 1,401.36 1,401.94 863.5K
11:21 1,401.76 1,402.12 1,401.76 1,402.12 2,541.3K
11:22 1,402.06 1,402.76 1,402.06 1,402.76 634.0K
11:23 1,403.17 1,404.71 1,403.17 1,404.58 8,663.0K
11:24 1,404.63 1,404.67 1,404.35 1,404.67 5,697.1K
11:25 1,404.60 1,404.60 1,403.62 1,403.62 1,243.6K
11:26 1,403.70 1,403.70 1,402.32 1,402.32 1,288.2K
11:27 1,402.21 1,402.92 1,402.21 1,402.92 845.9K
11:28 1,403.06 1,403.21 1,402.91 1,403.21 1,388.0K
11:29 1,403.21 1,405.50 1,403.21 1,405.50 3,173.3K
11:30 1,406.09 1,406.23 1,405.04 1,405.04 15,902.1K
11:31 1,404.22 1,404.22 1,403.84 1,403.84 5,111.7K
11:32 1,404.37 1,404.46 1,404.08 1,404.08 1,768.5K
11:33 1,404.08 1,404.08 1,402.83 1,402.83 3,743.9K
11:34 1,402.86 1,403.08 1,402.23 1,402.23 1,521.0K
11:35 1,402.61 1,402.61 1,402.14 1,402.14 1,315.9K
11:36 1,402.30 1,403.20 1,402.30 1,403.20 2,336.9K
11:37 1,402.77 1,402.86 1,402.52 1,402.52 1,509.5K
11:38 1,403.05 1,403.05 1,402.91 1,403.02 1,502.3K
11:39 1,402.72 1,404.52 1,402.72 1,404.52 3,899.0K
11:40 1,404.74 1,404.74 1,404.38 1,404.38 1,959.1K
11:41 1,404.55 1,404.71 1,404.33 1,404.71 1,281.4K
11:42 1,404.91 1,404.91 1,403.78 1,404.18 1,321.4K
11:43 1,404.35 1,404.47 1,403.75 1,404.47 1,154.2K
11:44 1,404.05 1,404.76 1,404.05 1,404.76 626.5K
11:45 1,403.97 1,404.51 1,403.97 1,404.35 854.8K
11:46 1,404.65 1,404.95 1,404.60 1,404.73 431.1K
11:47 1,404.60 1,404.60 1,404.22 1,404.22 438.2K
11:48 1,404.60 1,404.60 1,404.22 1,404.30 1,114.7K
11:49 1,404.08 1,404.44 1,404.08 1,404.35 1,823.5K
11:50 1,404.22 1,405.65 1,404.22 1,405.18 6,250.1K
11:51 1,405.13 1,405.19 1,405.05 1,405.19 2,839.3K
11:52 1,404.97 1,405.11 1,404.97 1,405.11 1,068.4K
11:53 1,404.88 1,404.93 1,404.88 1,404.93 848.3K
11:54 1,404.93 1,405.22 1,404.42 1,404.42 4,339.7K
11:55 1,404.41 1,405.23 1,404.33 1,405.23 3,841.2K
11:56 1,405.06 1,405.39 1,404.90 1,405.39 1,963.0K
11:57 1,405.50 1,405.55 1,405.42 1,405.50 2,180.4K
11:58 1,404.98 1,404.98 1,402.90 1,402.90 3,005.5K
11:59 1,405.97 1,405.97 1,405.13 1,405.82 3,850.3K
12:00 1,405.96 1,408.23 1,405.96 1,408.23 9,025.5K
12:01 1,408.31 1,408.31 1,407.18 1,407.18 4,133.1K
12:02 1,407.04 1,407.13 1,405.76 1,406.19 6,528.9K
12:03 1,406.65 1,406.82 1,406.41 1,406.41 2,142.1K
12:04 1,406.32 1,406.40 1,405.93 1,406.09 2,200.5K
12:05 1,406.09 1,406.31 1,406.09 1,406.31 1,392.6K
12:06 1,406.31 1,406.50 1,406.31 1,406.50 2,317.3K
12:07 1,407.26 1,408.65 1,407.26 1,408.59 9,243.3K
12:08 1,406.84 1,407.13 1,406.58 1,407.13 2,844.6K
12:09 1,407.04 1,407.04 1,405.98 1,405.98 1,505.5K
12:10 1,405.85 1,406.93 1,405.85 1,406.69 3,449.6K
12:11 1,406.88 1,407.29 1,406.47 1,406.71 2,963.2K
12:12 1,407.13 1,408.10 1,407.13 1,407.29 6,467.9K
12:13 1,407.21 1,407.67 1,407.21 1,407.59 944.3K
12:14 1,407.92 1,407.92 1,407.04 1,407.13 2,901.9K
12:15 1,407.13 1,407.34 1,407.13 1,407.34 1,082.9K
12:16 1,407.21 1,407.21 1,404.83 1,404.83 3,160.6K
12:17 1,404.83 1,405.61 1,404.83 1,405.07 1,591.8K
12:18 1,405.47 1,405.64 1,405.17 1,405.17 2,482.7K
12:19 1,404.67 1,404.67 1,403.82 1,403.82 6,607.9K
12:20 1,404.13 1,404.46 1,404.13 1,404.46 4,201.0K
12:21 1,404.76 1,404.76 1,404.22 1,404.62 2,739.2K
12:22 1,403.82 1,403.82 1,403.25 1,403.25 4,984.4K
12:23 1,403.35 1,403.35 1,402.86 1,402.86 1,490.4K
12:24 1,402.70 1,403.64 1,402.70 1,402.81 3,371.1K
12:25 1,403.14 1,403.33 1,403.01 1,403.01 2,979.8K
12:26 1,402.94 1,402.94 1,402.44 1,402.44 3,261.3K
12:27 1,402.44 1,403.50 1,402.44 1,403.50 2,369.3K
12:28 1,402.86 1,403.02 1,402.86 1,402.91 3,827.4K
12:29 1,402.61 1,403.18 1,402.61 1,403.02 2,065.6K
12:30 1,403.07 1,403.07 1,402.99 1,402.99 4,594.3K
12:31 1,402.99 1,402.99 1,402.83 1,402.99 2,421.7K
12:32 1,403.07 1,403.74 1,402.91 1,403.74 6,202.9K
12:33 1,403.63 1,403.63 1,403.28 1,403.33 1,880.9K
12:34 1,403.08 1,403.35 1,403.08 1,403.35 777.7K
12:35 1,403.35 1,404.32 1,402.99 1,404.32 8,323.6K
12:36 1,404.10 1,404.32 1,404.10 1,404.32 827.2K
12:37 1,404.32 1,404.39 1,404.10 1,404.39 1,086.2K
12:38 1,403.83 1,403.83 1,403.23 1,403.32 1,780.6K
12:39 1,403.22 1,403.36 1,402.98 1,402.98 1,461.2K
12:40 1,403.47 1,403.47 1,403.14 1,403.14 805.2K
12:41 1,403.63 1,406.19 1,403.63 1,406.19 2,507.6K
12:42 1,406.41 1,406.41 1,405.65 1,405.65 3,454.7K
12:43 1,405.33 1,405.46 1,404.64 1,404.64 6,375.9K
12:44 1,405.51 1,405.61 1,405.11 1,405.11 2,244.2K
12:45 1,405.38 1,405.70 1,404.96 1,405.70 3,217.5K
12:46 1,405.43 1,405.43 1,404.74 1,404.74 1,860.1K
12:47 1,404.60 1,404.62 1,404.35 1,404.60 623.4K
12:48 1,404.70 1,404.84 1,404.43 1,404.60 844.9K
12:49 1,404.87 1,404.87 1,404.52 1,404.57 908.1K
12:50 1,404.43 1,404.96 1,404.32 1,404.32 557.6K
12:51 1,404.58 1,404.88 1,404.44 1,404.79 1,823.7K
12:52 1,405.26 1,405.26 1,405.17 1,405.23 1,981.4K
12:53 1,405.23 1,406.22 1,405.23 1,406.22 2,365.1K
12:54 1,406.39 1,406.47 1,406.17 1,406.17 1,387.5K
12:55 1,406.45 1,407.07 1,406.41 1,406.47 1,039.5K
12:56 1,406.24 1,406.77 1,406.14 1,406.77 1,388.5K
12:57 1,406.96 1,406.96 1,406.36 1,406.68 454.7K
12:58 1,405.63 1,406.88 1,405.63 1,406.60 2,357.4K
12:59 1,406.60 1,406.76 1,406.60 1,406.76 1,754.8K
13:00 1,406.74 1,406.83 1,406.74 1,406.83 1,596.1K
13:01 1,406.75 1,406.83 1,406.74 1,406.74 619.7K
13:02 1,406.50 1,406.50 1,406.01 1,406.25 1,709.1K
13:03 1,406.33 1,406.33 1,405.29 1,405.29 1,619.9K
13:04 1,405.52 1,405.92 1,405.08 1,405.24 1,498.8K
13:05 1,405.07 1,405.07 1,404.74 1,404.74 312.3K
13:06 1,405.07 1,405.24 1,405.07 1,405.16 1,625.2K
13:07 1,405.08 1,405.22 1,404.73 1,404.73 2,851.1K
13:08 1,404.82 1,404.84 1,404.82 1,404.84 692.6K
13:09 1,404.84 1,404.98 1,404.46 1,404.46 592.7K
13:10 1,404.54 1,404.94 1,404.53 1,404.94 520.7K
13:11 1,404.94 1,406.35 1,404.86 1,406.35 234.1K
13:12 1,406.35 1,406.35 1,406.27 1,406.35 459.4K
13:13 1,405.73 1,405.89 1,405.73 1,405.75 1,170.5K
13:14 1,405.97 1,406.46 1,405.97 1,406.46 520.6K
13:15 1,406.37 1,406.37 1,405.96 1,405.96 1,017.3K
13:16 1,405.82 1,406.00 1,405.82 1,406.00 272.4K
13:17 1,405.68 1,405.88 1,405.50 1,405.88 394.4K
13:18 1,406.22 1,406.22 1,405.88 1,405.88 1,180.0K
13:19 1,406.14 1,406.38 1,406.14 1,406.22 476.5K
13:20 1,406.22 1,406.63 1,406.06 1,406.63 641.7K
13:21 1,406.71 1,406.85 1,406.06 1,406.06 347.1K
13:22 1,406.30 1,406.30 1,406.06 1,406.20 345.8K
13:23 1,406.20 1,406.28 1,405.94 1,405.94 399.9K
13:24 1,406.08 1,406.39 1,406.08 1,406.39 427.1K
13:25 1,406.47 1,406.47 1,404.23 1,404.39 1,470.9K
13:26 1,404.39 1,404.47 1,404.39 1,404.47 1,106.5K
13:27 1,404.39 1,405.62 1,404.22 1,405.62 866.5K
13:28 1,405.78 1,405.87 1,405.78 1,405.78 376.6K
13:29 1,405.78 1,406.09 1,405.78 1,406.09 606.4K
13:30 1,405.87 1,406.61 1,405.87 1,406.61 1,819.1K
13:31 1,406.83 1,408.26 1,406.83 1,408.26 9,961.1K
13:32 1,408.26 1,408.48 1,408.26 1,408.34 1,585.5K
13:33 1,408.26 1,409.64 1,408.12 1,409.64 4,354.0K
13:34 1,409.64 1,409.64 1,409.24 1,409.24 3,630.9K
13:35 1,409.26 1,411.40 1,409.26 1,411.40 6,189.6K
13:36 1,411.27 1,411.72 1,411.27 1,411.59 2,992.2K
13:37 1,411.13 1,411.13 1,410.53 1,410.53 719.5K
13:38 1,410.69 1,411.01 1,410.69 1,411.01 1,221.1K
13:39 1,410.69 1,411.43 1,410.69 1,411.43 2,082.5K
13:40 1,411.35 1,412.39 1,411.35 1,412.21 9,891.7K
13:41 1,412.16 1,412.98 1,412.16 1,412.98 3,942.4K
13:42 1,412.90 1,413.39 1,412.90 1,413.39 1,786.1K
13:43 1,413.39 1,413.56 1,413.31 1,413.56 1,029.4K
13:44 1,413.31 1,413.64 1,413.31 1,413.37 1,797.9K
13:45 1,413.29 1,413.29 1,412.73 1,412.73 2,105.4K
13:46 1,412.18 1,412.18 1,412.04 1,412.04 5,038.7K
13:47 1,412.28 1,413.00 1,412.28 1,412.92 4,610.7K
13:48 1,413.09 1,413.09 1,412.82 1,412.82 3,964.0K
13:49 1,412.68 1,412.68 1,412.18 1,412.18 1,255.2K
13:50 1,412.04 1,412.37 1,412.04 1,412.04 710.1K
13:51 1,412.04 1,412.04 1,411.74 1,411.74 1,007.4K
13:52 1,411.82 1,412.04 1,411.82 1,412.04 1,304.7K
13:53 1,411.96 1,411.96 1,411.66 1,411.66 638.7K
13:54 1,411.83 1,411.83 1,411.26 1,411.26 1,303.6K
13:55 1,411.34 1,411.73 1,411.28 1,411.28 2,024.0K
13:56 1,411.75 1,412.58 1,411.75 1,412.07 7,283.5K
13:57 1,411.99 1,412.24 1,411.99 1,412.13 5,092.3K
13:58 1,412.07 1,412.07 1,412.07 1,412.07 2,304.8K
13:59 1,412.07 1,412.07 1,412.07 1,412.07 1,743.7K
14:00 1,411.83 1,411.91 1,411.59 1,411.91 5,865.2K
14:01 1,411.91 1,411.93 1,411.44 1,411.93 4,319.2K
14:02 1,412.31 1,412.31 1,411.63 1,411.73 3,949.8K
14:03 1,411.73 1,412.24 1,411.73 1,412.08 586.3K
14:04 1,412.16 1,412.42 1,411.99 1,412.42 1,308.2K
14:05 1,412.15 1,412.15 1,411.77 1,411.83 1,284.7K
14:06 1,410.79 1,411.81 1,410.79 1,411.45 4,410.0K
14:07 1,410.80 1,410.80 1,409.78 1,409.86 19,050.8K
14:08 1,410.49 1,410.63 1,410.24 1,410.63 875.0K
14:09 1,410.55 1,410.55 1,410.33 1,410.33 320.8K
14:10 1,409.93 1,409.93 1,409.61 1,409.78 1,442.8K
14:11 1,410.33 1,410.76 1,409.47 1,409.47 1,086.9K
14:12 1,409.64 1,410.91 1,409.64 1,410.91 2,556.4K
14:13 1,410.91 1,410.99 1,410.83 1,410.99 1,004.7K
14:14 1,410.99 1,411.07 1,410.91 1,410.91 1,720.0K
14:15 1,410.59 1,411.31 1,410.57 1,410.57 3,569.9K
14:16 1,411.14 1,411.31 1,411.14 1,411.15 1,656.8K
14:17 1,411.31 1,411.31 1,410.49 1,410.49 753.6K
14:18 1,410.32 1,410.54 1,409.74 1,409.74 2,267.2K
14:19 1,409.34 1,409.34 1,409.18 1,409.18 4,120.1K
14:20 1,408.77 1,409.49 1,408.77 1,409.33 3,542.7K
14:21 1,409.17 1,409.17 1,408.69 1,408.69 2,037.8K
14:22 1,408.60 1,408.69 1,408.44 1,408.44 4,537.4K
14:23 1,408.44 1,408.58 1,408.44 1,408.58 728.8K
14:24 1,408.44 1,409.32 1,408.44 1,409.32 560.1K
14:25 1,409.10 1,409.99 1,409.10 1,409.99 1,893.3K
14:26 1,410.08 1,410.08 1,409.92 1,409.92 1,411.0K
14:27 1,410.91 1,411.15 1,410.91 1,411.07 811.1K
14:28 1,410.24 1,410.46 1,409.59 1,409.59 745.8K
14:29 1,409.84 1,410.65 1,409.84 1,410.65 1,221.1K
14:30 1,410.16 1,410.65 1,410.16 1,410.56 601.0K
14:31 1,410.24 1,410.66 1,410.24 1,410.54 1,194.9K
14:32 1,410.54 1,410.68 1,410.30 1,410.30 468.1K
14:33 1,409.89 1,410.52 1,409.89 1,410.52 543.0K
14:34 1,410.38 1,410.54 1,410.38 1,410.38 271.9K
14:35 1,410.46 1,410.63 1,410.46 1,410.47 775.7K
14:36 1,410.47 1,410.77 1,410.47 1,410.77 446.3K
14:37 1,410.61 1,410.96 1,410.61 1,410.82 1,938.7K
14:38 1,410.82 1,411.75 1,410.82 1,411.62 5,371.8K
14:39 1,411.48 1,411.99 1,411.48 1,411.99 709.8K
14:40 1,411.67 1,411.80 1,411.04 1,411.04 807.2K
14:41 1,411.46 1,411.46 1,410.83 1,410.83 597.6K
14:42 1,410.53 1,410.62 1,410.48 1,410.59 737.8K
14:43 1,410.49 1,410.60 1,410.49 1,410.60 1,446.5K
14:44 1,410.60 1,410.60 1,410.52 1,410.54 1,162.9K
14:45 1,410.82 1,410.91 1,410.55 1,410.55 1,934.5K
14:46 1,410.94 1,411.67 1,410.94 1,411.27 1,424.2K
14:47 1,411.09 1,411.75 1,411.09 1,411.75 1,111.9K
14:48 1,412.02 1,412.75 1,412.02 1,412.61 2,165.9K
14:49 1,412.86 1,413.76 1,412.61 1,413.76 3,388.9K
14:50 1,413.76 1,413.91 1,413.76 1,413.91 1,473.6K
14:51 1,413.89 1,413.89 1,413.45 1,413.45 1,117.0K
14:52 1,413.26 1,413.26 1,412.95 1,413.11 1,689.7K
14:53 1,413.19 1,413.19 1,412.36 1,412.75 1,668.0K
14:54 1,413.02 1,413.65 1,413.02 1,413.65 4,087.0K
14:55 1,413.79 1,413.91 1,413.39 1,413.39 957.1K
14:56 1,413.29 1,413.29 1,412.91 1,412.91 468.0K
14:57 1,413.16 1,413.24 1,412.69 1,412.69 1,643.5K
14:58 1,412.94 1,413.07 1,412.86 1,412.86 661.1K
14:59 1,412.86 1,412.86 1,412.29 1,412.29 2,744.3K
15:00 1,412.37 1,413.02 1,412.37 1,413.02 762.7K
15:01 1,412.94 1,412.94 1,412.19 1,412.19 617.2K
15:02 1,412.19 1,412.33 1,412.11 1,412.27 531.7K
15:03 1,411.87 1,412.11 1,411.70 1,411.79 1,418.6K
15:04 1,412.20 1,412.20 1,411.66 1,411.66 3,968.6K
15:05 1,412.14 1,412.14 1,411.79 1,411.79 25,853.3K
15:06 1,411.79 1,411.79 1,411.46 1,411.46 1,795.9K
15:07 1,411.95 1,412.03 1,411.79 1,412.03 1,426.0K
15:08 1,412.12 1,412.12 1,410.96 1,411.10 3,089.1K
15:09 1,411.40 1,411.54 1,411.18 1,411.18 673.3K
15:10 1,411.65 1,411.84 1,411.65 1,411.65 1,563.3K
15:11 1,411.37 1,411.45 1,410.99 1,410.99 9,436.6K
15:12 1,411.24 1,411.24 1,410.83 1,410.83 1,903.7K
15:13 1,411.16 1,411.30 1,411.00 1,411.00 495.3K
15:14 1,411.00 1,411.00 1,410.51 1,410.65 1,983.2K
15:15 1,410.67 1,410.67 1,410.50 1,410.59 1,419.2K
15:16 1,410.91 1,411.15 1,410.91 1,411.15 2,946.1K
15:17 1,410.99 1,410.99 1,410.49 1,410.68 16,863.2K
15:18 1,410.60 1,411.30 1,410.60 1,411.30 12,372.3K
15:19 1,411.08 1,411.24 1,411.08 1,411.24 3,555.6K
15:20 1,411.24 1,412.81 1,411.24 1,411.71 14,998.0K
15:21 1,411.57 1,411.57 1,411.38 1,411.38 16,787.6K
15:22 1,411.62 1,411.62 1,411.30 1,411.46 1,570.6K
15:23 1,411.30 1,411.54 1,409.91 1,409.91 554.3K
15:24 1,409.99 1,410.18 1,409.94 1,410.18 1,039.1K
15:25 1,409.91 1,410.39 1,409.91 1,410.39 3,087.4K
15:26 1,410.23 1,410.43 1,410.15 1,410.15 432.5K
15:27 1,409.99 1,410.04 1,409.91 1,409.91 876.6K
15:28 1,410.15 1,410.15 1,409.55 1,409.55 1,785.8K
15:29 1,409.25 1,409.34 1,409.17 1,409.17 1,567.3K
15:30 1,409.17 1,409.58 1,409.09 1,409.17 1,480.2K
15:31 1,409.17 1,409.74 1,409.17 1,409.56 774.8K
15:32 1,409.88 1,410.04 1,409.71 1,409.82 1,493.7K
15:33 1,409.82 1,409.88 1,409.63 1,409.63 558.5K
15:34 1,409.88 1,411.37 1,409.88 1,411.13 598.0K
15:35 1,411.13 1,411.39 1,410.91 1,411.23 2,395.5K
15:36 1,410.99 1,411.89 1,410.99 1,411.89 1,804.8K
15:37 1,411.72 1,411.94 1,411.72 1,411.94 644.4K
15:38 1,412.49 1,412.49 1,412.19 1,412.22 1,660.1K
15:39 1,412.22 1,412.24 1,411.10 1,411.10 3,018.9K
15:40 1,411.48 1,411.48 1,410.17 1,410.17 1,316.2K
15:41 1,409.82 1,409.82 1,409.25 1,409.47 5,635.3K
15:42 1,408.85 1,408.93 1,407.94 1,407.94 4,217.0K
15:43 1,408.42 1,408.42 1,406.82 1,407.54 4,186.9K
15:44 1,407.32 1,407.32 1,406.67 1,406.67 2,773.1K
15:45 1,406.62 1,406.86 1,406.62 1,406.86 1,337.9K
15:46 1,407.87 1,407.87 1,407.18 1,407.18 3,871.8K
15:47 1,406.77 1,407.10 1,406.69 1,407.10 2,805.5K
15:48 1,407.01 1,407.18 1,407.01 1,407.10 7,046.2K
15:49 1,407.15 1,407.15 1,406.69 1,406.69 780.8K
15:50 1,406.53 1,406.84 1,406.53 1,406.84 1,992.7K
15:51 1,406.86 1,406.86 1,406.70 1,406.70 502.7K
15:52 1,406.70 1,407.03 1,406.70 1,407.03 31,928.4K
15:53 1,407.14 1,407.73 1,407.14 1,407.71 11,344.4K
15:54 1,407.39 1,407.39 1,407.25 1,407.33 1,032.7K
15:55 1,407.33 1,407.38 1,407.22 1,407.38 322.8K
15:56 1,407.38 1,407.66 1,406.90 1,406.90 919.4K
15:57 1,407.14 1,408.71 1,407.14 1,408.71 1,711.7K
15:58 1,408.38 1,408.38 1,407.27 1,407.54 729.0K
15:59 1,407.54 1,407.54 1,407.19 1,407.27 2,424.3K
16:00 1,407.47 1,407.47 1,406.70 1,406.76 1,749.6K
16:01 1,407.11 1,407.11 1,406.43 1,406.43 1,148.8K
16:02 1,406.43 1,406.51 1,406.37 1,406.37 740.0K
16:03 1,406.37 1,406.61 1,406.07 1,406.07 461.0K
16:04 1,405.47 1,405.47 1,403.76 1,403.98 7,264.1K
16:05 1,404.09 1,404.19 1,404.09 1,404.19 3,391.0K
16:06 1,404.63 1,405.77 1,404.35 1,405.77 3,965.4K
16:07 1,405.42 1,406.07 1,405.39 1,405.94 930.3K
16:08 1,405.50 1,405.50 1,404.74 1,404.74 2,558.5K
16:09 1,404.65 1,405.75 1,404.65 1,405.15 3,889.5K
16:10 1,405.15 1,405.15 1,404.77 1,404.77 327.0K
16:11 1,404.63 1,405.55 1,404.63 1,405.50 918.7K
16:12 1,405.58 1,407.01 1,405.58 1,407.01 2,164.8K
16:13 1,405.28 1,405.28 1,403.90 1,403.90 884.0K
16:14 1,404.06 1,404.06 1,403.90 1,403.90 331.2K
16:15 1,403.90 1,403.98 1,403.90 1,403.98 582.7K
16:16 1,404.14 1,404.67 1,404.14 1,404.67 449.9K
16:17 1,404.67 1,404.89 1,404.67 1,404.89 391.6K
16:18 1,404.98 1,404.98 1,404.07 1,404.07 792.7K
16:19 1,403.98 1,404.26 1,403.98 1,404.17 2,101.2K
16:20 1,403.89 1,404.23 1,403.89 1,404.23 2,311.0K
16:21 1,404.12 1,404.56 1,403.85 1,404.40 3,084.9K
16:22 1,404.40 1,404.56 1,404.29 1,404.43 1,307.4K
16:23 1,404.40 1,404.67 1,404.21 1,404.67 510.8K
16:24 1,404.24 1,404.73 1,404.24 1,404.73 452.9K
16:25 1,404.84 1,406.20 1,404.84 1,406.20 3,996.3K
16:26 1,406.09 1,407.08 1,406.09 1,406.70 8,023.9K
16:27 1,406.16 1,406.26 1,406.09 1,406.09 1,757.2K
16:28 1,405.87 1,405.87 1,405.73 1,405.73 608.5K
16:29 1,405.73 1,405.87 1,405.45 1,405.45 884.4K
16:30 1,405.31 1,405.63 1,405.21 1,405.29 1,087.2K
16:31 1,405.16 1,405.95 1,405.16 1,405.67 397.5K
16:32 1,405.67 1,405.97 1,405.67 1,405.97 1,715.0K
16:33 1,405.81 1,406.27 1,405.81 1,406.27 839.4K
16:34 1,406.13 1,406.13 1,405.97 1,405.97 235.6K
16:35 1,406.05 1,406.51 1,406.05 1,406.41 2,130.8K
16:36 1,406.33 1,406.33 1,406.09 1,406.09 596.6K
16:37 1,406.12 1,407.30 1,406.12 1,406.91 1,756.7K
16:38 1,406.40 1,406.77 1,406.40 1,406.67 1,028.6K
16:39 1,406.31 1,406.59 1,406.31 1,406.31 217.8K
16:40 1,406.18 1,406.18 1,406.02 1,406.05 3,901.1K
16:41 1,405.68 1,405.72 1,405.50 1,405.72 638.6K
16:42 1,405.58 1,406.18 1,405.58 1,406.18 537.4K
16:43 1,406.31 1,406.31 1,405.40 1,405.40 1,938.9K
16:44 1,405.08 1,405.48 1,405.08 1,405.48 508.5K
16:45 1,405.40 1,405.50 1,405.16 1,405.50 524.5K
16:46 1,405.20 1,405.66 1,405.20 1,405.66 393.3K
16:47 1,405.66 1,405.66 1,405.36 1,405.36 286.5K
16:48 1,405.20 1,405.68 1,405.20 1,405.36 314.7K
16:49 1,405.32 1,405.32 1,405.08 1,405.32 357.6K
16:50 1,405.76 1,405.95 1,405.76 1,405.81 791.6K
16:51 1,406.17 1,407.03 1,406.03 1,407.03 2,005.2K
16:52 1,406.71 1,406.71 1,406.55 1,406.55 7,775.6K
16:53 1,405.90 1,406.88 1,405.90 1,406.79 4,185.2K
16:54 1,406.87 1,407.89 1,406.87 1,407.17 2,945.6K
16:55 1,407.17 1,407.73 1,407.17 1,407.73 2,629.6K
16:56 1,407.57 1,408.24 1,407.57 1,407.99 861.3K
16:57 1,408.32 1,408.77 1,408.21 1,408.77 2,445.9K
16:58 1,409.23 1,409.44 1,408.64 1,409.44 3,189.6K
16:59 1,408.94 1,408.94 1,408.22 1,408.22 567.1K
17:00 1,408.15 1,408.15 1,407.91 1,407.91 260.5K
17:01 1,407.99 1,407.99 1,407.50 1,407.61 1,379.6K
17:02 1,407.38 1,407.74 1,407.38 1,407.46 652.8K
17:03 1,407.78 1,408.42 1,407.78 1,408.42 557.7K
17:04 1,408.14 1,409.53 1,408.14 1,409.53 769.2K
17:05 1,409.39 1,409.63 1,409.09 1,409.09 2,386.7K
17:06 1,409.17 1,409.42 1,408.82 1,409.42 1,017.9K
17:07 1,409.56 1,409.56 1,409.01 1,409.23 786.5K
17:08 1,409.56 1,409.56 1,409.40 1,409.48 8,458.1K
17:09 1,409.48 1,409.48 1,409.34 1,409.43 574.8K
17:10 1,409.59 1,410.72 1,409.59 1,410.61 5,990.1K
17:11 1,410.31 1,411.64 1,409.90 1,411.64 1,007.3K
17:12 1,412.18 1,412.34 1,412.02 1,412.02 1,296.3K
17:13 1,412.13 1,412.13 1,412.02 1,412.13 655.3K
17:14 1,412.56 1,412.73 1,412.56 1,412.73 5,319.6K
17:15 1,412.73 1,412.82 1,412.44 1,412.44 1,040.3K
17:16 1,412.36 1,412.77 1,412.36 1,412.44 401.9K
17:17 1,412.68 1,412.76 1,412.68 1,412.76 1,192.4K
17:18 1,412.76 1,412.99 1,412.76 1,412.99 401.6K
17:19 1,412.93 1,412.93 1,412.52 1,412.52 558.0K
17:20 1,412.77 1,412.77 1,412.13 1,412.13 2,732.0K
17:21 1,412.45 1,412.45 1,411.99 1,411.99 1,565.5K
17:22 1,411.93 1,412.12 1,411.53 1,411.53 510.0K
17:23 1,411.39 1,411.67 1,411.39 1,411.67 1,156.2K
17:24 1,411.70 1,411.84 1,411.53 1,411.53 409.0K
17:25 1,412.12 1,412.20 1,411.92 1,412.00 1,333.5K
17:26 1,412.36 1,412.68 1,412.36 1,412.68 1,040.5K
17:27 1,412.68 1,412.71 1,412.68 1,412.71 388.4K
17:28 1,412.79 1,412.79 1,411.92 1,411.92 1,309.9K
17:29 1,412.08 1,412.08 1,410.35 1,410.43 316.5K
17:30 1,410.35 1,410.99 1,410.35 1,410.99 895.6K
17:31 1,411.48 1,411.97 1,411.48 1,411.97 2,694.8K
17:32 1,411.56 1,411.72 1,411.56 1,411.72 1,096.8K
17:33 1,411.92 1,412.33 1,411.65 1,412.33 864.4K
17:34 1,412.33 1,412.39 1,411.95 1,412.39 961.2K
17:35 1,411.73 1,412.49 1,411.73 1,412.02 1,934.9K
17:36 1,412.51 1,412.90 1,412.47 1,412.47 2,263.1K
17:37 1,412.30 1,412.52 1,412.30 1,412.52 672.2K
17:38 1,412.23 1,412.28 1,411.71 1,411.79 1,652.0K
17:39 1,412.09 1,412.20 1,412.04 1,412.20 619.1K
17:40 1,412.26 1,412.74 1,412.26 1,412.74 2,023.0K
17:41 1,412.85 1,412.94 1,412.77 1,412.77 668.0K
17:42 1,412.85 1,412.99 1,412.52 1,412.52 1,501.7K
17:43 1,412.52 1,412.67 1,412.20 1,412.20 3,086.7K
17:44 1,412.36 1,412.44 1,412.22 1,412.39 385.5K
17:45 1,412.47 1,412.99 1,412.38 1,412.99 788.6K
17:46 1,412.55 1,412.61 1,412.39 1,412.44 1,001.6K
17:47 1,412.52 1,413.15 1,412.52 1,413.15 2,083.3K
17:48 1,413.24 1,413.24 1,412.39 1,412.39 2,352.0K
17:49 1,412.28 1,412.64 1,412.28 1,412.53 328.3K
17:50 1,412.85 1,412.85 1,412.55 1,412.55 1,450.2K
17:51 1,412.50 1,412.50 1,411.96 1,411.96 1,144.5K
17:52 1,412.12 1,412.26 1,411.90 1,411.90 445.9K
17:53 1,411.90 1,412.04 1,411.90 1,411.90 439.0K
17:54 1,411.74 1,411.74 1,411.52 1,411.52 916.6K
17:55 1,411.76 1,412.04 1,411.76 1,412.04 277.9K
17:56 1,411.83 1,411.95 1,411.83 1,411.95 681.0K
17:57 1,412.09 1,412.09 1,411.87 1,411.87 326.3K
17:58 1,411.87 1,412.75 1,411.87 1,412.75 255.7K
17:59 1,412.56 1,412.84 1,412.56 1,412.84 444.0K
18:00 1,412.78 1,413.24 1,412.78 1,413.24 1,333.4K
18:01 1,413.32 1,413.62 1,412.94 1,412.94 740.5K
18:02 1,412.86 1,413.34 1,412.86 1,413.34 2,445.4K
18:03 1,413.34 1,413.92 1,413.34 1,413.92 1,393.5K
18:04 1,413.92 1,413.92 1,413.46 1,413.76 2,320.3K
18:05 1,414.00 1,414.00 1,413.59 1,413.84 9,551.4K
18:06 1,414.00 1,414.14 1,413.76 1,413.76 829.0K
18:07 1,413.76 1,413.84 1,413.76 1,413.84 339.3K
18:08 1,414.00 1,414.00 1,413.76 1,413.76 1,392.7K
18:09 1,413.70 1,413.70 1,413.16 1,413.16 1,608.3K
18:10 1,413.16 1,413.40 1,413.16 1,413.40 607.5K
18:11 1,413.16 1,413.16 1,412.78 1,412.78 450.4K
18:12 1,412.64 1,413.66 1,412.64 1,413.39 331.1K
18:13 1,413.39 1,413.60 1,413.39 1,413.60 613.3K
18:14 1,413.61 1,414.28 1,413.47 1,414.28 3,786.5K
18:15 1,414.12 1,414.53 1,414.02 1,414.15 388.2K
18:16 1,414.15 1,414.15 1,413.90 1,414.04 582.5K
18:17 1,414.18 1,414.34 1,414.10 1,414.10 479.0K
18:18 1,414.10 1,414.34 1,414.10 1,414.34 340.8K
18:19 1,414.16 1,414.40 1,414.16 1,414.40 460.1K
18:20 1,414.88 1,415.00 1,414.84 1,414.84 5,465.5K
18:21 1,414.42 1,414.42 1,414.26 1,414.26 2,091.7K
18:22 1,414.26 1,414.48 1,414.12 1,414.20 671.3K
18:23 1,414.35 1,414.78 1,414.25 1,414.78 3,339.7K
18:24 1,414.78 1,415.01 1,414.78 1,415.01 326.0K
18:25 1,415.01 1,415.16 1,414.78 1,415.16 348.0K
18:26 1,415.03 1,415.17 1,414.93 1,415.17 984.9K
18:27 1,415.09 1,415.12 1,415.09 1,415.12 691.0K
18:28 1,415.26 1,415.42 1,415.26 1,415.42 1,119.8K
18:29 1,415.50 1,416.71 1,415.50 1,416.71 6,056.4K
18:30 1,415.99 1,416.65 1,415.99 1,416.55 9,273.1K
18:31 1,417.32 1,418.80 1,417.32 1,418.80 21,609.3K
18:32 1,419.24 1,419.30 1,418.84 1,418.84 6,638.9K
18:33 1,418.52 1,418.98 1,418.52 1,418.74 1,688.3K
18:34 1,419.00 1,419.00 1,418.34 1,418.56 1,883.3K
18:35 1,418.56 1,418.94 1,418.44 1,418.49 3,004.6K
18:36 1,417.18 1,417.46 1,417.18 1,417.18 1,372.4K
18:37 1,417.24 1,417.57 1,417.24 1,417.57 674.3K
18:38 1,417.73 1,417.73 1,417.07 1,417.07 499.3K
18:39 1,417.32 1,417.32 1,416.84 1,417.24 403.5K
18:40 1,417.50 1,417.50 1,417.50 1,417.50 524.5K
18:51 1,416.36 1,416.36 1,416.36 1,416.36 3,059.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available