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 1,420.03 1,420.28 1,420.03 1,420.11 840.3K
09:51 1,420.11 1,420.30 1,419.53 1,419.53 1,198.6K
09:52 1,419.44 1,419.69 1,419.44 1,419.61 1,860.9K
09:53 1,420.02 1,420.02 1,418.67 1,418.67 1,727.6K
09:54 1,418.53 1,418.67 1,418.53 1,418.53 3,115.6K
09:55 1,418.40 1,418.40 1,417.49 1,418.32 634.0K
09:56 1,418.32 1,418.54 1,418.32 1,418.45 173.2K
09:57 1,418.32 1,418.58 1,418.14 1,418.58 144.1K
09:58 1,418.30 1,418.44 1,418.30 1,418.44 1,858.7K
09:59 1,418.58 1,419.41 1,418.58 1,419.41 1,206.9K
10:00 1,418.88 1,419.02 1,417.70 1,417.70 439.8K
10:01 1,417.64 1,417.91 1,417.64 1,417.91 977.5K
10:02 1,418.19 1,418.19 1,417.61 1,417.61 1,365.6K
10:03 1,417.64 1,417.72 1,417.40 1,417.72 940.9K
10:04 1,417.64 1,418.47 1,417.64 1,418.39 2,114.7K
10:05 1,418.22 1,418.28 1,418.08 1,418.28 2,299.9K
10:06 1,418.36 1,420.32 1,418.36 1,420.32 4,155.2K
10:07 1,420.41 1,420.41 1,419.88 1,419.88 2,664.9K
10:08 1,420.38 1,420.70 1,420.38 1,420.64 1,670.1K
10:09 1,422.53 1,426.17 1,422.53 1,426.17 3,537.8K
10:10 1,425.36 1,425.36 1,423.75 1,423.77 2,534.3K
10:11 1,424.01 1,425.05 1,424.01 1,425.05 1,709.5K
10:12 1,424.92 1,426.04 1,424.92 1,425.87 2,500.1K
10:13 1,426.14 1,426.56 1,426.14 1,426.56 1,420.9K
10:14 1,426.74 1,426.92 1,426.10 1,426.45 3,407.8K
10:15 1,426.42 1,426.78 1,426.42 1,426.78 963.2K
10:16 1,426.95 1,426.95 1,426.51 1,426.51 332.9K
10:17 1,426.37 1,426.37 1,426.10 1,426.24 1,038.2K
10:18 1,426.19 1,426.35 1,426.19 1,426.35 2,966.8K
10:19 1,426.35 1,427.22 1,426.35 1,427.22 4,496.2K
10:20 1,427.02 1,427.84 1,427.02 1,427.84 1,421.5K
10:21 1,427.57 1,427.57 1,425.44 1,425.44 5,860.3K
10:22 1,425.22 1,427.27 1,425.22 1,427.27 1,163.5K
10:23 1,427.10 1,427.10 1,426.58 1,426.77 463.0K
10:24 1,426.72 1,426.72 1,426.39 1,426.39 2,304.9K
10:25 1,426.83 1,428.30 1,426.41 1,428.30 2,181.4K
10:26 1,427.62 1,428.31 1,427.62 1,428.27 3,109.0K
10:27 1,428.43 1,428.70 1,428.43 1,428.70 1,416.7K
10:28 1,428.70 1,428.84 1,428.70 1,428.76 1,320.5K
10:29 1,428.85 1,429.31 1,428.76 1,429.31 5,249.3K
10:30 1,429.42 1,429.42 1,427.17 1,427.17 4,213.7K
10:31 1,427.60 1,427.60 1,426.64 1,427.46 8,123.0K
10:32 1,427.38 1,427.38 1,426.39 1,426.39 901.0K
10:33 1,426.39 1,428.55 1,426.39 1,428.55 193.5K
10:34 1,428.36 1,428.36 1,427.96 1,427.96 307.6K
10:35 1,427.95 1,429.08 1,427.95 1,428.75 949.0K
10:36 1,428.75 1,428.75 1,428.50 1,428.50 87.2K
10:37 1,427.95 1,428.66 1,427.95 1,428.66 5,393.3K
10:38 1,428.36 1,428.44 1,428.16 1,428.44 829.5K
10:39 1,428.76 1,429.01 1,428.76 1,428.86 2,032.3K
10:40 1,429.00 1,430.13 1,429.00 1,430.13 6,813.9K
10:41 1,430.87 1,430.87 1,430.14 1,430.31 1,334.3K
10:42 1,430.34 1,430.48 1,430.34 1,430.48 1,097.4K
10:43 1,431.03 1,431.35 1,430.75 1,430.75 5,423.9K
10:44 1,431.00 1,431.78 1,430.59 1,431.78 5,497.4K
10:45 1,431.60 1,431.60 1,430.24 1,430.24 9,054.4K
10:46 1,430.83 1,431.52 1,430.83 1,431.52 2,609.0K
10:47 1,431.78 1,431.78 1,431.26 1,431.57 2,772.7K
10:48 1,431.48 1,431.92 1,431.48 1,431.64 3,155.0K
10:49 1,431.64 1,431.64 1,430.55 1,430.55 3,071.9K
10:50 1,431.12 1,431.12 1,430.30 1,430.63 2,922.3K
10:51 1,430.81 1,430.81 1,428.69 1,428.69 2,582.5K
10:52 1,429.57 1,429.57 1,428.44 1,428.44 2,688.8K
10:53 1,428.44 1,428.84 1,428.30 1,428.30 2,749.2K
10:54 1,428.43 1,428.43 1,427.81 1,427.81 571.1K
10:55 1,427.51 1,427.73 1,427.35 1,427.73 2,089.2K
10:56 1,427.65 1,427.65 1,427.39 1,427.39 2,436.7K
10:57 1,427.28 1,427.60 1,426.93 1,426.93 1,870.8K
10:58 1,427.31 1,427.31 1,426.77 1,426.77 65,391.3K
10:59 1,426.08 1,426.08 1,425.95 1,425.95 12,414.3K
11:00 1,425.95 1,427.46 1,425.95 1,427.19 5,535.1K
11:01 1,427.19 1,427.19 1,427.05 1,427.05 461.0K
11:02 1,426.91 1,426.91 1,426.50 1,426.50 4,071.9K
11:03 1,426.36 1,428.12 1,426.36 1,428.12 3,701.8K
11:04 1,427.98 1,428.26 1,427.98 1,428.17 1,106.0K
11:05 1,428.25 1,428.88 1,428.25 1,428.88 1,026.7K
11:06 1,429.04 1,429.04 1,428.66 1,428.66 2,687.5K
11:07 1,429.47 1,429.47 1,428.39 1,428.64 7,076.8K
11:08 1,428.64 1,429.53 1,428.64 1,429.53 2,965.1K
11:09 1,429.53 1,429.53 1,428.34 1,428.50 1,714.7K
11:10 1,428.32 1,428.81 1,428.24 1,428.81 6,053.7K
11:11 1,429.64 1,429.64 1,428.37 1,428.37 797.4K
11:12 1,427.67 1,428.98 1,427.67 1,428.98 3,202.2K
11:13 1,431.08 1,431.24 1,430.86 1,430.86 10,413.7K
11:14 1,430.54 1,431.36 1,430.54 1,430.68 1,174.5K
11:15 1,430.76 1,431.25 1,430.76 1,430.98 2,074.0K
11:16 1,430.84 1,431.25 1,430.66 1,431.25 2,885.1K
11:17 1,430.62 1,430.62 1,430.61 1,430.61 5,392.7K
11:18 1,430.58 1,430.62 1,430.14 1,430.14 1,041.7K
11:19 1,429.97 1,430.54 1,429.97 1,430.54 4,699.9K
11:20 1,430.76 1,431.08 1,430.68 1,431.08 2,780.0K
11:21 1,431.41 1,431.41 1,430.84 1,430.84 1,342.1K
11:22 1,431.00 1,431.00 1,429.93 1,430.17 1,714.4K
11:23 1,430.42 1,430.42 1,430.04 1,430.04 448.4K
11:24 1,429.87 1,430.15 1,429.47 1,429.47 2,130.2K
11:25 1,429.21 1,429.37 1,429.21 1,429.23 2,254.7K
11:26 1,429.10 1,429.27 1,428.97 1,428.97 3,089.2K
11:27 1,429.03 1,429.15 1,429.03 1,429.10 816.4K
11:28 1,429.01 1,429.04 1,428.88 1,428.88 306.7K
11:29 1,428.71 1,428.83 1,428.56 1,428.56 1,514.8K
11:30 1,428.56 1,428.56 1,428.24 1,428.24 822.7K
11:31 1,428.07 1,428.31 1,428.07 1,428.31 1,312.4K
11:32 1,428.31 1,428.55 1,428.31 1,428.31 316.7K
11:33 1,428.31 1,428.63 1,428.31 1,428.31 702.4K
11:34 1,428.31 1,428.69 1,428.31 1,428.63 1,270.7K
11:35 1,429.01 1,429.18 1,428.67 1,428.67 1,355.4K
11:36 1,428.62 1,428.78 1,428.47 1,428.47 883.2K
11:37 1,428.52 1,429.72 1,428.52 1,429.72 3,946.0K
11:38 1,429.92 1,429.92 1,429.32 1,429.46 3,396.2K
11:39 1,429.38 1,429.60 1,429.38 1,429.60 292.2K
11:40 1,429.30 1,430.34 1,429.30 1,430.34 518.7K
11:41 1,429.96 1,430.05 1,429.73 1,429.73 440.0K
11:42 1,429.35 1,429.69 1,429.28 1,429.28 1,890.9K
11:43 1,429.55 1,429.55 1,429.28 1,429.28 805.2K
11:44 1,429.20 1,429.20 1,429.03 1,429.20 324.2K
11:45 1,429.45 1,429.69 1,429.45 1,429.52 924.5K
11:46 1,429.52 1,429.73 1,429.52 1,429.73 2,042.8K
11:47 1,429.03 1,429.03 1,428.88 1,428.88 1,913.3K
11:48 1,428.88 1,429.20 1,428.88 1,429.20 1,498.7K
11:49 1,429.20 1,429.28 1,429.20 1,429.20 245.1K
11:50 1,429.20 1,429.20 1,429.20 1,429.20 1,232.3K
11:51 1,429.15 1,429.66 1,429.01 1,429.01 1,168.0K
11:52 1,428.49 1,428.49 1,427.58 1,427.83 1,862.1K
11:53 1,427.80 1,427.80 1,427.09 1,427.09 3,602.0K
11:54 1,426.77 1,426.77 1,426.51 1,426.59 10,188.5K
11:55 1,425.85 1,426.14 1,425.85 1,426.14 17,600.6K
11:56 1,426.01 1,426.01 1,424.87 1,424.87 6,870.0K
11:57 1,424.71 1,426.20 1,424.71 1,426.20 3,283.1K
11:58 1,426.34 1,426.34 1,425.96 1,425.96 572.2K
11:59 1,426.12 1,426.12 1,424.71 1,424.87 2,247.9K
12:00 1,424.96 1,425.61 1,424.96 1,425.21 2,556.7K
12:01 1,424.60 1,424.60 1,423.28 1,423.28 2,305.0K
12:02 1,423.03 1,424.28 1,423.01 1,424.04 1,804.4K
12:03 1,422.70 1,423.13 1,421.39 1,423.13 5,519.8K
12:04 1,422.46 1,423.35 1,422.46 1,423.35 720.8K
12:05 1,421.62 1,422.37 1,421.21 1,421.21 3,577.4K
12:06 1,421.30 1,422.04 1,421.30 1,421.96 802.1K
12:07 1,422.18 1,424.20 1,422.18 1,424.20 5,505.5K
12:08 1,424.20 1,424.20 1,423.61 1,423.61 852.9K
12:09 1,423.77 1,424.36 1,422.97 1,424.36 3,288.6K
12:10 1,424.30 1,424.30 1,423.85 1,423.85 2,304.5K
12:11 1,423.85 1,423.85 1,423.36 1,423.38 251.0K
12:12 1,423.35 1,423.35 1,421.56 1,421.56 1,438.8K
12:13 1,421.22 1,422.30 1,421.22 1,422.14 1,553.1K
12:14 1,421.72 1,422.42 1,421.56 1,422.42 1,951.6K
12:15 1,422.04 1,422.04 1,421.39 1,421.39 1,799.9K
12:16 1,421.55 1,421.79 1,421.39 1,421.71 769.3K
12:17 1,421.14 1,421.22 1,420.82 1,421.13 1,105.9K
12:18 1,422.12 1,423.94 1,422.12 1,423.94 1,773.8K
12:19 1,423.94 1,424.08 1,423.86 1,423.86 403.1K
12:20 1,423.77 1,423.77 1,423.52 1,423.52 1,587.8K
12:21 1,423.69 1,424.12 1,423.69 1,424.12 489.4K
12:22 1,424.23 1,424.42 1,423.91 1,423.99 632.1K
12:23 1,423.92 1,424.30 1,423.68 1,424.30 679.1K
12:24 1,424.12 1,424.20 1,422.93 1,422.93 1,057.0K
12:25 1,422.93 1,423.29 1,422.93 1,423.29 582.0K
12:26 1,423.26 1,423.35 1,423.26 1,423.35 598.4K
12:27 1,423.35 1,423.35 1,423.02 1,423.35 1,133.7K
12:28 1,423.28 1,423.60 1,423.28 1,423.42 774.3K
12:29 1,423.60 1,423.60 1,422.92 1,422.92 1,810.3K
12:30 1,423.33 1,423.52 1,423.15 1,423.52 608.7K
12:31 1,423.25 1,423.88 1,423.25 1,423.88 2,594.5K
12:32 1,423.82 1,425.18 1,423.74 1,425.18 1,115.4K
12:33 1,424.90 1,425.24 1,424.90 1,425.24 1,644.3K
12:34 1,425.32 1,425.46 1,425.32 1,425.46 3,030.4K
12:35 1,425.87 1,425.87 1,425.42 1,425.42 1,199.6K
12:36 1,425.20 1,425.20 1,424.57 1,424.57 704.3K
12:37 1,424.81 1,425.05 1,424.68 1,424.68 1,267.5K
12:38 1,424.62 1,424.62 1,424.14 1,424.14 1,122.0K
12:39 1,423.92 1,424.46 1,423.84 1,424.22 830.6K
12:40 1,424.46 1,424.83 1,424.15 1,424.70 444.4K
12:41 1,424.92 1,425.05 1,424.67 1,424.67 2,336.2K
12:42 1,424.89 1,424.93 1,424.85 1,424.85 719.1K
12:43 1,426.03 1,426.03 1,425.60 1,425.60 840.7K
12:44 1,425.98 1,425.98 1,425.68 1,425.78 474.7K
12:45 1,425.51 1,426.64 1,425.51 1,425.76 576.0K
12:46 1,425.68 1,425.68 1,425.51 1,425.51 969.0K
12:47 1,425.84 1,425.84 1,423.88 1,423.88 1,690.9K
12:48 1,424.07 1,424.21 1,423.88 1,423.88 3,281.6K
12:49 1,424.48 1,424.48 1,424.04 1,424.04 1,232.9K
12:50 1,423.96 1,424.13 1,423.96 1,423.99 1,949.0K
12:51 1,424.07 1,424.07 1,423.66 1,423.66 2,389.3K
12:52 1,423.74 1,423.74 1,423.58 1,423.71 2,895.4K
12:53 1,423.74 1,423.98 1,423.74 1,423.98 701.9K
12:54 1,424.20 1,424.20 1,423.74 1,423.74 310.3K
12:55 1,425.16 1,425.16 1,423.10 1,424.64 1,570.2K
12:56 1,425.22 1,425.22 1,423.63 1,424.09 1,610.1K
12:57 1,424.36 1,424.50 1,423.82 1,423.82 865.0K
12:58 1,423.66 1,423.66 1,423.33 1,423.47 1,523.0K
12:59 1,423.91 1,425.19 1,423.63 1,425.05 1,325.4K
13:00 1,425.05 1,425.05 1,423.02 1,423.02 1,494.0K
13:01 1,422.91 1,423.61 1,422.91 1,423.39 2,898.1K
13:02 1,423.39 1,423.39 1,423.15 1,423.15 2,938.8K
13:03 1,423.15 1,423.15 1,422.52 1,422.52 1,431.2K
13:04 1,422.61 1,422.93 1,422.52 1,422.52 1,086.7K
13:05 1,422.60 1,422.60 1,422.49 1,422.49 1,006.3K
13:06 1,422.52 1,422.52 1,422.44 1,422.52 6,537.5K
13:07 1,422.82 1,422.82 1,422.44 1,422.52 974.9K
13:08 1,422.68 1,422.68 1,421.55 1,421.55 1,725.0K
13:09 1,421.55 1,421.55 1,420.82 1,420.82 5,077.6K
13:10 1,422.31 1,422.39 1,422.07 1,422.39 2,265.5K
13:11 1,422.36 1,422.36 1,422.22 1,422.32 1,120.1K
13:12 1,422.64 1,422.64 1,422.48 1,422.48 437.9K
13:13 1,422.32 1,422.32 1,421.58 1,421.58 3,491.5K
13:14 1,421.40 1,421.40 1,420.83 1,420.83 2,046.4K
13:15 1,420.83 1,420.83 1,419.85 1,420.34 10,792.5K
13:16 1,420.74 1,420.76 1,420.56 1,420.56 1,967.6K
13:17 1,420.51 1,420.68 1,420.51 1,420.60 2,699.6K
13:18 1,420.84 1,420.84 1,420.36 1,420.60 2,086.5K
13:19 1,421.00 1,421.00 1,420.74 1,420.75 2,719.8K
13:20 1,420.92 1,421.32 1,420.84 1,421.32 1,461.5K
13:21 1,421.48 1,421.48 1,420.81 1,421.08 4,255.4K
13:22 1,421.32 1,421.32 1,421.23 1,421.31 702.8K
13:23 1,421.15 1,421.15 1,420.97 1,420.97 938.8K
13:24 1,420.97 1,420.97 1,420.83 1,420.83 221.1K
13:25 1,420.83 1,420.94 1,420.83 1,420.94 1,006.6K
13:26 1,421.10 1,421.45 1,421.10 1,421.45 598.9K
13:27 1,421.45 1,421.45 1,420.97 1,420.97 450.4K
13:28 1,421.05 1,421.29 1,421.05 1,421.29 921.9K
13:29 1,420.67 1,421.27 1,420.67 1,420.83 266.0K
13:30 1,420.83 1,421.35 1,420.83 1,421.21 273.0K
13:31 1,421.71 1,421.71 1,421.38 1,421.63 3,957.5K
13:32 1,421.71 1,422.46 1,421.71 1,422.44 2,884.4K
13:33 1,421.97 1,422.19 1,421.87 1,422.19 1,321.6K
13:34 1,421.50 1,421.83 1,421.29 1,421.83 814.3K
13:35 1,422.16 1,422.16 1,421.78 1,421.78 1,359.6K
13:36 1,421.53 1,421.62 1,421.32 1,421.32 500.8K
13:37 1,421.32 1,421.46 1,420.91 1,420.91 738.4K
13:38 1,421.98 1,422.04 1,421.80 1,422.04 5,431.2K
13:39 1,422.97 1,422.97 1,422.13 1,422.71 1,189.1K
13:40 1,423.21 1,423.31 1,423.10 1,423.12 3,029.5K
13:41 1,422.96 1,422.96 1,422.55 1,422.55 2,034.1K
13:42 1,421.95 1,421.95 1,421.67 1,421.72 1,447.9K
13:43 1,422.07 1,422.07 1,421.58 1,421.74 6,913.6K
13:44 1,421.47 1,421.56 1,421.39 1,421.42 777.6K
13:45 1,421.50 1,422.21 1,421.50 1,422.21 1,317.4K
13:46 1,422.07 1,422.07 1,421.27 1,421.27 991.9K
13:47 1,421.60 1,421.60 1,421.21 1,421.21 567.8K
13:48 1,421.13 1,421.23 1,421.05 1,421.05 1,373.3K
13:49 1,420.97 1,421.03 1,420.79 1,420.79 2,564.7K
13:50 1,419.98 1,421.72 1,419.98 1,421.63 1,981.4K
13:51 1,421.47 1,421.80 1,421.31 1,421.54 633.1K
13:52 1,421.54 1,421.62 1,419.96 1,419.96 926.6K
13:53 1,419.96 1,420.29 1,419.83 1,420.29 2,506.1K
13:54 1,420.05 1,420.36 1,420.05 1,420.36 691.9K
13:55 1,420.28 1,420.28 1,419.64 1,419.64 937.2K
13:56 1,419.90 1,420.18 1,419.88 1,419.88 263.6K
13:57 1,420.44 1,420.70 1,420.30 1,420.70 2,480.5K
13:58 1,420.32 1,420.32 1,420.15 1,420.15 341.2K
13:59 1,419.99 1,420.35 1,419.86 1,419.86 1,728.6K
14:00 1,419.94 1,421.08 1,419.94 1,421.08 1,209.5K
14:01 1,421.08 1,421.63 1,421.08 1,421.51 1,782.1K
14:02 1,421.78 1,421.78 1,420.85 1,420.85 278.5K
14:03 1,420.85 1,421.26 1,420.52 1,420.52 388.0K
14:04 1,420.47 1,422.12 1,420.46 1,422.12 399.3K
14:05 1,422.20 1,422.20 1,419.89 1,420.14 643.4K
14:06 1,420.22 1,420.56 1,420.22 1,420.32 684.9K
14:07 1,420.59 1,421.46 1,420.59 1,421.30 578.1K
14:08 1,420.92 1,421.08 1,420.76 1,421.08 658.7K
14:09 1,420.76 1,423.08 1,420.48 1,422.72 394.5K
14:10 1,421.23 1,421.45 1,420.76 1,420.76 2,984.1K
14:11 1,420.76 1,423.27 1,420.76 1,420.89 1,418.3K
14:12 1,421.11 1,421.11 1,420.56 1,421.03 562.0K
14:13 1,421.37 1,421.83 1,421.33 1,421.33 2,624.7K
14:14 1,421.24 1,421.51 1,421.24 1,421.48 3,058.7K
14:15 1,421.48 1,421.86 1,421.48 1,421.86 615.6K
14:16 1,424.01 1,424.01 1,422.43 1,422.43 1,839.7K
14:17 1,422.05 1,422.05 1,421.21 1,421.21 1,913.9K
14:18 1,421.54 1,421.96 1,421.29 1,421.29 1,240.5K
14:19 1,421.45 1,421.45 1,420.74 1,420.74 365.7K
14:20 1,421.00 1,421.06 1,420.68 1,420.76 923.8K
14:21 1,420.84 1,421.08 1,420.45 1,420.45 910.2K
14:22 1,420.45 1,421.02 1,420.45 1,421.02 1,247.1K
14:23 1,421.02 1,421.30 1,421.02 1,421.30 2,083.6K
14:24 1,421.08 1,421.30 1,421.08 1,421.30 778.6K
14:25 1,421.14 1,421.49 1,421.14 1,421.16 2,587.8K
14:26 1,421.10 1,421.10 1,421.05 1,421.05 816.3K
14:27 1,421.30 1,422.27 1,421.22 1,421.22 2,370.3K
14:28 1,421.22 1,421.58 1,421.22 1,421.58 623.1K
14:29 1,421.52 1,421.66 1,421.52 1,421.66 443.2K
14:30 1,421.61 1,422.49 1,421.61 1,422.49 295.7K
14:31 1,422.21 1,422.21 1,421.80 1,421.80 810.9K
14:32 1,421.58 1,421.72 1,420.83 1,420.83 436.3K
14:33 1,421.58 1,421.58 1,420.03 1,420.64 427.0K
14:34 1,420.55 1,421.50 1,420.31 1,421.50 1,778.0K
14:35 1,421.06 1,421.06 1,420.31 1,420.31 315.5K
14:36 1,420.17 1,420.28 1,419.95 1,419.95 572.9K
14:37 1,420.04 1,420.26 1,420.04 1,420.26 357.4K
14:38 1,420.04 1,420.34 1,420.04 1,420.34 801.1K
14:39 1,420.34 1,420.64 1,420.34 1,420.64 453.3K
14:40 1,420.59 1,420.65 1,420.59 1,420.65 236.8K
14:41 1,420.81 1,421.09 1,420.79 1,420.79 312.1K
14:42 1,420.57 1,420.57 1,420.18 1,420.34 838.1K
14:43 1,420.18 1,420.18 1,420.04 1,420.04 1,761.4K
14:44 1,420.04 1,420.04 1,419.22 1,419.22 5,258.1K
14:45 1,418.52 1,418.52 1,417.69 1,417.69 6,473.8K
14:46 1,417.91 1,417.91 1,417.53 1,417.53 1,829.7K
14:47 1,417.44 1,417.44 1,417.44 1,417.44 3,621.1K
14:48 1,417.58 1,419.23 1,417.58 1,418.93 1,177.6K
14:49 1,418.45 1,418.45 1,417.71 1,417.71 5,271.9K
14:50 1,417.71 1,418.20 1,417.71 1,418.06 1,490.2K
14:51 1,418.06 1,418.47 1,418.06 1,418.47 2,532.1K
14:52 1,418.61 1,418.61 1,416.77 1,416.77 3,691.0K
14:53 1,416.60 1,416.60 1,414.60 1,414.60 4,179.2K
14:54 1,414.93 1,414.93 1,414.52 1,414.52 3,082.8K
14:55 1,414.36 1,415.53 1,414.36 1,415.53 4,428.6K
14:56 1,415.71 1,416.03 1,415.71 1,415.71 3,482.5K
14:57 1,415.65 1,415.83 1,415.57 1,415.83 1,248.7K
14:58 1,415.75 1,415.83 1,415.57 1,415.83 693.8K
14:59 1,416.07 1,416.29 1,415.66 1,416.29 1,622.9K
15:00 1,416.64 1,416.64 1,416.29 1,416.60 927.7K
15:01 1,416.46 1,416.46 1,415.68 1,415.68 1,193.2K
15:02 1,415.68 1,416.40 1,415.68 1,416.40 1,258.2K
15:03 1,416.22 1,416.70 1,416.22 1,416.55 2,725.5K
15:04 1,416.69 1,416.82 1,416.69 1,416.82 1,068.0K
15:05 1,417.14 1,417.14 1,415.89 1,415.89 263.3K
15:06 1,415.67 1,415.80 1,415.51 1,415.51 471.8K
15:07 1,415.59 1,415.97 1,415.59 1,415.59 1,331.9K
15:08 1,415.50 1,415.59 1,415.50 1,415.51 2,230.8K
15:09 1,415.27 1,415.59 1,415.27 1,415.59 426.4K
15:10 1,415.59 1,415.81 1,415.59 1,415.67 313.4K
15:11 1,415.67 1,415.81 1,415.67 1,415.81 184.2K
15:12 1,415.67 1,415.67 1,415.67 1,415.67 273.4K
15:13 1,415.75 1,415.83 1,415.67 1,415.67 475.2K
15:14 1,415.75 1,415.75 1,415.32 1,415.32 533.5K
15:15 1,415.18 1,415.84 1,415.18 1,415.84 907.4K
15:16 1,416.06 1,417.05 1,416.06 1,417.05 1,785.4K
15:17 1,417.05 1,417.18 1,416.69 1,416.69 1,124.6K
15:18 1,417.02 1,418.60 1,417.02 1,418.60 7,735.7K
15:19 1,417.95 1,417.95 1,417.57 1,417.57 2,524.9K
15:20 1,417.85 1,418.62 1,417.57 1,418.62 2,829.2K
15:21 1,420.36 1,420.58 1,420.36 1,420.58 1,020.0K
15:22 1,421.13 1,421.13 1,420.37 1,420.91 1,449.8K
15:23 1,420.29 1,421.45 1,420.29 1,421.45 2,062.7K
15:24 1,421.13 1,421.13 1,420.85 1,420.91 1,478.7K
15:25 1,419.91 1,420.29 1,419.91 1,420.29 717.3K
15:26 1,420.21 1,421.64 1,420.21 1,421.64 4,827.8K
15:27 1,421.50 1,421.59 1,421.36 1,421.36 2,519.5K
15:28 1,421.42 1,422.63 1,421.42 1,422.55 1,772.7K
15:29 1,422.63 1,422.73 1,422.01 1,422.01 1,747.0K
15:30 1,422.17 1,422.39 1,422.07 1,422.09 1,087.8K
15:31 1,422.37 1,422.42 1,421.63 1,421.65 716.3K
15:32 1,421.51 1,421.79 1,421.41 1,421.79 460.4K
15:33 1,421.79 1,421.79 1,421.00 1,421.00 668.6K
15:34 1,421.13 1,421.32 1,421.13 1,421.23 815.9K
15:35 1,421.41 1,421.41 1,421.10 1,421.10 461.9K
15:36 1,421.37 1,421.37 1,420.82 1,420.82 743.2K
15:37 1,420.82 1,421.04 1,420.82 1,420.96 286.6K
15:38 1,421.51 1,421.79 1,421.51 1,421.59 2,539.0K
15:39 1,423.48 1,424.60 1,423.48 1,424.20 2,755.5K
15:40 1,424.52 1,424.52 1,423.08 1,423.08 2,312.2K
15:41 1,423.05 1,423.27 1,422.94 1,423.27 242.4K
15:42 1,423.41 1,423.41 1,423.11 1,423.35 1,636.1K
15:43 1,423.35 1,423.76 1,422.28 1,422.28 1,150.5K
15:44 1,422.41 1,422.66 1,422.41 1,422.45 4,023.4K
15:45 1,422.37 1,423.43 1,422.37 1,423.15 1,115.1K
15:46 1,423.74 1,423.88 1,422.87 1,422.87 861.6K
15:47 1,422.49 1,422.59 1,422.25 1,422.59 1,175.1K
15:48 1,422.59 1,424.22 1,422.59 1,422.91 645.6K
15:49 1,423.05 1,423.05 1,422.77 1,422.77 321.8K
15:50 1,422.63 1,424.27 1,422.63 1,424.07 397.9K
15:51 1,423.91 1,423.91 1,423.45 1,423.45 763.0K
15:52 1,423.41 1,424.01 1,422.00 1,422.00 231.4K
15:53 1,422.16 1,422.27 1,422.08 1,422.08 1,132.3K
15:54 1,422.49 1,423.61 1,422.30 1,423.61 1,278.3K
15:55 1,423.61 1,424.95 1,423.61 1,424.95 7,166.2K
15:56 1,424.26 1,424.34 1,423.13 1,423.13 2,084.4K
15:57 1,423.10 1,423.10 1,422.82 1,422.92 1,591.3K
15:58 1,423.04 1,423.04 1,422.74 1,422.74 792.8K
15:59 1,422.00 1,422.27 1,422.00 1,422.27 1,081.6K
16:00 1,422.27 1,423.40 1,422.27 1,423.34 638.7K
16:01 1,423.21 1,423.29 1,422.96 1,422.96 326.2K
16:02 1,422.42 1,422.42 1,422.18 1,422.18 921.9K
16:03 1,421.79 1,422.60 1,421.57 1,422.51 1,173.5K
16:04 1,421.50 1,421.50 1,420.95 1,421.04 2,851.4K
16:05 1,421.18 1,422.05 1,421.18 1,422.05 981.0K
16:06 1,421.75 1,422.59 1,421.75 1,422.59 854.8K
16:07 1,423.35 1,424.25 1,423.19 1,423.99 6,538.0K
16:08 1,423.97 1,424.76 1,423.47 1,423.47 11,038.0K
16:09 1,423.34 1,423.94 1,423.34 1,423.94 856.0K
16:10 1,423.19 1,423.71 1,422.96 1,423.07 635.8K
16:11 1,423.15 1,423.28 1,423.07 1,423.10 810.5K
16:12 1,423.38 1,424.19 1,423.38 1,424.19 1,918.0K
16:13 1,424.19 1,425.70 1,424.19 1,425.42 1,775.2K
16:14 1,425.20 1,425.87 1,425.20 1,425.20 853.4K
16:15 1,424.97 1,425.17 1,424.97 1,425.17 241.0K
16:16 1,424.67 1,424.67 1,423.92 1,423.92 373.3K
16:17 1,424.81 1,424.98 1,424.81 1,424.85 272.1K
16:18 1,424.60 1,424.60 1,424.33 1,424.33 832.0K
16:19 1,424.33 1,424.33 1,422.43 1,422.43 4,449.9K
16:20 1,422.57 1,423.06 1,422.57 1,423.06 1,480.8K
16:21 1,422.85 1,422.85 1,422.48 1,422.73 417.3K
16:22 1,422.87 1,423.00 1,422.73 1,422.73 206.7K
16:23 1,422.76 1,422.76 1,422.60 1,422.60 235.2K
16:24 1,422.46 1,422.79 1,422.22 1,422.22 1,127.5K
16:25 1,422.29 1,422.29 1,422.05 1,422.18 1,035.5K
16:26 1,422.27 1,423.08 1,422.27 1,423.08 248.3K
16:27 1,423.08 1,423.08 1,422.81 1,422.90 228.8K
16:28 1,423.18 1,423.49 1,423.18 1,423.49 341.7K
16:29 1,423.49 1,423.63 1,423.49 1,423.52 409.3K
16:30 1,423.25 1,424.14 1,423.25 1,424.14 300.5K
16:31 1,423.93 1,424.26 1,423.93 1,424.06 433.3K
16:32 1,424.25 1,424.25 1,423.10 1,423.24 1,676.8K
16:33 1,423.51 1,423.56 1,423.24 1,423.56 719.8K
16:34 1,423.26 1,423.26 1,423.02 1,423.02 249.6K
16:35 1,423.16 1,423.32 1,423.16 1,423.18 290.1K
16:36 1,423.18 1,423.18 1,423.04 1,423.04 187.5K
16:37 1,422.90 1,422.90 1,422.67 1,422.67 845.1K
16:38 1,422.67 1,422.67 1,422.43 1,422.46 1,055.5K
16:39 1,422.27 1,422.36 1,422.02 1,422.02 339.1K
16:40 1,422.10 1,422.10 1,421.27 1,421.27 202.6K
16:41 1,421.27 1,421.27 1,420.70 1,420.70 422.5K
16:42 1,420.27 1,421.18 1,420.11 1,421.18 756.9K
16:43 1,420.87 1,420.87 1,419.82 1,419.82 3,238.9K
16:44 1,420.05 1,420.13 1,419.99 1,419.99 250.0K
16:45 1,419.75 1,420.25 1,419.75 1,419.97 684.9K
16:46 1,419.88 1,419.88 1,419.80 1,419.80 240.0K
16:47 1,419.80 1,420.25 1,419.80 1,420.25 231.3K
16:48 1,419.97 1,421.68 1,419.97 1,421.41 308.2K
16:49 1,421.41 1,421.60 1,420.33 1,420.33 846.7K
16:50 1,420.39 1,420.39 1,418.69 1,419.28 2,808.7K
16:51 1,418.95 1,418.95 1,418.79 1,418.87 1,271.6K
16:52 1,418.87 1,419.01 1,418.71 1,419.01 962.7K
16:53 1,418.93 1,420.67 1,418.79 1,420.67 294.7K
16:54 1,420.81 1,421.42 1,420.67 1,420.67 662.4K
16:55 1,420.75 1,420.75 1,420.25 1,420.25 238.0K
16:56 1,420.11 1,420.11 1,419.38 1,419.38 13,945.6K
16:57 1,419.38 1,419.65 1,419.38 1,419.38 332.7K
16:58 1,420.53 1,420.80 1,420.45 1,420.45 1,188.1K
16:59 1,421.23 1,421.69 1,421.23 1,421.69 7,615.2K
17:00 1,421.47 1,421.63 1,421.47 1,421.63 1,138.3K
17:01 1,421.63 1,422.18 1,421.63 1,421.96 3,413.6K
17:02 1,421.82 1,421.92 1,421.82 1,421.84 1,064.4K
17:03 1,422.14 1,422.67 1,422.01 1,422.67 4,833.4K
17:04 1,422.67 1,422.81 1,422.67 1,422.75 809.1K
17:05 1,422.53 1,422.60 1,422.06 1,422.06 1,321.1K
17:06 1,422.06 1,422.55 1,421.89 1,422.55 1,880.1K
17:07 1,422.87 1,422.87 1,422.63 1,422.87 859.7K
17:08 1,422.87 1,423.15 1,422.87 1,423.01 314.5K
17:09 1,422.51 1,422.51 1,421.20 1,421.25 907.2K
17:10 1,421.06 1,421.30 1,420.98 1,421.30 1,409.5K
17:11 1,421.30 1,421.39 1,421.30 1,421.39 958.7K
17:12 1,421.63 1,421.63 1,421.39 1,421.39 368.8K
17:13 1,421.30 1,421.44 1,421.14 1,421.14 992.5K
17:14 1,420.90 1,421.52 1,420.90 1,421.52 2,357.3K
17:15 1,421.12 1,421.36 1,421.12 1,421.36 1,004.2K
17:16 1,421.36 1,421.50 1,421.22 1,421.22 844.3K
17:17 1,420.98 1,421.23 1,420.98 1,421.23 653.0K
17:18 1,421.23 1,421.23 1,420.99 1,420.99 1,524.1K
17:19 1,420.99 1,421.12 1,420.99 1,420.99 547.8K
17:20 1,420.90 1,421.04 1,420.90 1,420.90 968.1K
17:21 1,420.98 1,421.03 1,420.89 1,420.89 1,025.0K
17:22 1,421.03 1,421.03 1,420.72 1,420.98 3,296.9K
17:23 1,420.90 1,420.90 1,420.90 1,420.90 409.6K
17:24 1,420.98 1,420.98 1,420.74 1,420.74 751.0K
17:25 1,420.74 1,420.82 1,420.73 1,420.73 580.6K
17:26 1,420.73 1,420.73 1,420.73 1,420.73 322.0K
17:27 1,420.73 1,420.73 1,420.73 1,420.73 448.5K
17:28 1,420.73 1,420.73 1,420.45 1,420.45 1,481.6K
17:29 1,420.18 1,420.45 1,420.18 1,420.26 272.3K
17:30 1,420.18 1,420.45 1,419.96 1,419.96 443.3K
17:31 1,419.47 1,419.55 1,419.39 1,419.42 1,018.9K
17:32 1,418.84 1,419.08 1,418.84 1,418.92 412.3K
17:33 1,419.06 1,419.14 1,418.70 1,419.14 344.0K
17:34 1,418.92 1,419.74 1,418.92 1,419.25 448.3K
17:35 1,419.33 1,419.47 1,419.12 1,419.47 189.2K
17:36 1,419.25 1,420.70 1,419.25 1,420.70 741.9K
17:37 1,420.30 1,420.30 1,419.29 1,419.39 1,055.3K
17:38 1,419.25 1,419.25 1,419.17 1,419.25 225.8K
17:39 1,419.17 1,419.30 1,419.17 1,419.30 470.7K
17:40 1,419.58 1,419.58 1,418.92 1,418.92 426.8K
17:41 1,419.06 1,419.06 1,418.57 1,418.57 947.2K
17:42 1,419.48 1,419.48 1,418.65 1,418.65 211.9K
17:43 1,418.65 1,418.65 1,418.57 1,418.65 225.0K
17:44 1,418.57 1,418.76 1,418.57 1,418.76 1,809.4K
17:45 1,419.59 1,419.81 1,419.59 1,419.81 17,266.6K
17:46 1,419.67 1,420.12 1,419.67 1,420.12 319.4K
17:47 1,419.76 1,420.28 1,419.76 1,420.28 743.9K
17:48 1,420.28 1,420.55 1,420.20 1,420.20 6,791.2K
17:49 1,420.33 1,420.53 1,420.12 1,420.53 459.7K
17:50 1,420.61 1,420.61 1,420.06 1,420.33 1,245.3K
17:51 1,420.06 1,420.33 1,419.98 1,419.98 552.9K
17:52 1,420.20 1,420.81 1,420.20 1,420.72 2,588.5K
17:53 1,420.61 1,420.75 1,420.45 1,420.45 1,024.8K
17:54 1,420.61 1,420.91 1,420.53 1,420.53 1,507.5K
17:55 1,421.13 1,422.00 1,421.13 1,422.00 1,950.6K
17:56 1,421.18 1,422.02 1,421.18 1,422.02 1,124.6K
17:57 1,421.78 1,422.06 1,421.76 1,421.76 748.6K
17:58 1,421.89 1,422.58 1,421.89 1,422.17 10,095.8K
17:59 1,422.33 1,422.33 1,421.89 1,422.17 911.9K
18:00 1,422.19 1,423.41 1,422.19 1,423.13 1,995.4K
18:01 1,423.08 1,423.46 1,423.08 1,423.46 1,462.8K
18:02 1,422.85 1,423.01 1,422.71 1,423.01 1,272.1K
18:03 1,423.11 1,423.11 1,423.03 1,423.03 2,209.3K
18:04 1,423.19 1,423.85 1,423.19 1,423.58 1,102.7K
18:05 1,423.85 1,424.31 1,423.63 1,424.31 2,739.3K
18:06 1,424.31 1,424.31 1,423.39 1,423.39 2,012.2K
18:07 1,423.25 1,423.80 1,423.25 1,423.80 2,266.3K
18:08 1,423.53 1,423.53 1,422.76 1,423.06 5,471.7K
18:09 1,422.92 1,423.09 1,422.84 1,423.09 4,693.6K
18:10 1,422.93 1,422.98 1,422.34 1,422.34 4,010.3K
18:11 1,422.42 1,423.25 1,422.42 1,423.25 910.7K
18:12 1,424.00 1,424.00 1,423.43 1,423.43 1,899.0K
18:13 1,423.52 1,423.52 1,423.38 1,423.52 848.2K
18:14 1,423.52 1,423.68 1,423.52 1,423.68 349.6K
18:15 1,423.68 1,424.61 1,423.68 1,424.28 2,845.7K
18:16 1,424.55 1,424.92 1,424.55 1,424.92 441.6K
18:17 1,424.43 1,424.43 1,422.89 1,422.89 4,051.1K
18:18 1,422.39 1,422.71 1,422.08 1,422.71 1,514.8K
18:19 1,422.98 1,423.14 1,422.33 1,422.33 445.5K
18:20 1,422.33 1,424.47 1,422.33 1,423.65 3,067.9K
18:21 1,423.88 1,424.04 1,423.12 1,423.12 233.9K
18:22 1,423.12 1,424.12 1,423.12 1,424.02 3,407.6K
18:23 1,423.34 1,423.55 1,423.04 1,423.47 395.5K
18:24 1,423.50 1,423.61 1,423.47 1,423.61 2,005.1K
18:25 1,424.05 1,424.37 1,423.77 1,423.77 763.0K
18:26 1,423.96 1,423.96 1,423.33 1,423.41 306.8K
18:27 1,423.11 1,423.25 1,423.11 1,423.17 1,454.3K
18:28 1,422.42 1,422.68 1,422.42 1,422.68 282.0K
18:29 1,422.82 1,422.98 1,422.82 1,422.98 56.6K
18:30 1,422.98 1,423.41 1,422.84 1,423.41 2,988.0K
18:31 1,423.01 1,423.01 1,422.61 1,422.61 274.7K
18:32 1,423.59 1,423.59 1,423.34 1,423.48 618.6K
18:33 1,423.80 1,424.55 1,423.80 1,424.14 842.9K
18:34 1,424.28 1,424.58 1,424.28 1,424.50 344.1K
18:35 1,423.90 1,424.62 1,423.90 1,424.16 413.6K
18:36 1,423.98 1,424.26 1,423.98 1,424.26 21.6K
18:37 1,424.42 1,424.58 1,424.28 1,424.58 479.9K
18:38 1,424.91 1,426.47 1,424.91 1,426.47 1,747.7K
18:39 1,424.92 1,426.80 1,424.92 1,426.80 606.4K
18:40 1,427.18 1,427.18 1,427.18 1,427.18 940.1K
18:51 1,424.03 1,424.03 1,424.03 1,424.03 3,980.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available