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 1,423.86 1,424.23 1,423.78 1,424.23 1,090.1K
09:51 1,424.23 1,425.40 1,424.23 1,425.26 891.4K
09:52 1,426.01 1,426.25 1,426.01 1,426.25 327.4K
09:53 1,426.25 1,426.25 1,425.12 1,425.12 1,130.0K
09:54 1,425.62 1,425.83 1,425.51 1,425.51 93.4K
09:55 1,425.51 1,425.92 1,425.50 1,425.92 56.2K
09:56 1,425.50 1,425.92 1,425.50 1,425.92 15.9K
09:57 1,425.92 1,425.92 1,424.83 1,424.83 109.1K
09:58 1,425.00 1,425.67 1,425.00 1,425.67 192.1K
09:59 1,425.67 1,425.67 1,425.24 1,425.24 150.2K
10:00 1,425.24 1,431.02 1,425.24 1,429.73 701.2K
10:01 1,429.17 1,429.17 1,427.13 1,427.37 696.6K
10:02 1,427.46 1,427.46 1,426.57 1,426.57 172.4K
10:03 1,427.20 1,427.20 1,424.72 1,424.77 569.4K
10:04 1,424.17 1,425.02 1,424.17 1,425.02 595.9K
10:05 1,425.56 1,428.63 1,425.56 1,428.63 297.6K
10:06 1,428.26 1,428.74 1,427.97 1,428.74 499.3K
10:07 1,428.46 1,428.46 1,428.20 1,428.44 585.1K
10:08 1,426.94 1,426.94 1,426.75 1,426.89 396.8K
10:09 1,426.67 1,426.97 1,426.67 1,426.97 253.3K
10:10 1,427.71 1,427.71 1,426.75 1,426.75 1,154.9K
10:11 1,426.75 1,427.87 1,426.75 1,427.87 706.5K
10:12 1,427.14 1,427.14 1,426.43 1,426.43 260.9K
10:13 1,426.43 1,426.72 1,426.10 1,426.72 80.8K
10:14 1,426.97 1,427.31 1,426.97 1,427.31 175.2K
10:15 1,427.31 1,427.31 1,426.98 1,427.31 159.1K
10:16 1,427.99 1,428.29 1,427.83 1,428.12 1,059.7K
10:17 1,428.12 1,428.12 1,427.49 1,427.49 720.5K
10:18 1,427.46 1,427.81 1,427.38 1,427.81 139.6K
10:19 1,428.30 1,428.30 1,427.84 1,427.84 669.5K
10:20 1,427.98 1,427.98 1,427.30 1,427.54 144.7K
10:21 1,427.54 1,429.33 1,427.54 1,429.33 210.9K
10:22 1,429.57 1,429.65 1,429.33 1,429.33 337.5K
10:23 1,429.33 1,429.95 1,429.33 1,429.95 805.0K
10:24 1,429.95 1,429.95 1,429.30 1,429.30 344.7K
10:25 1,429.38 1,429.38 1,429.24 1,429.38 68.9K
10:26 1,428.59 1,429.74 1,428.59 1,429.74 363.9K
10:27 1,430.14 1,430.14 1,429.90 1,429.90 474.3K
10:28 1,429.98 1,429.98 1,429.08 1,429.08 441.1K
10:29 1,428.91 1,428.91 1,427.62 1,427.62 180.0K
10:30 1,427.87 1,429.36 1,427.87 1,428.43 95.5K
10:31 1,428.67 1,428.81 1,428.57 1,428.57 448.8K
10:32 1,428.43 1,429.26 1,428.43 1,429.26 2,218.6K
10:33 1,428.94 1,430.44 1,428.94 1,430.30 539.1K
10:34 1,430.22 1,430.22 1,428.40 1,428.40 744.9K
10:35 1,428.45 1,428.87 1,428.23 1,428.84 1,524.7K
10:36 1,429.11 1,429.67 1,429.11 1,429.67 171.7K
10:37 1,430.37 1,430.49 1,430.21 1,430.49 39.7K
10:38 1,430.89 1,430.89 1,430.10 1,430.56 380.2K
10:39 1,430.56 1,430.56 1,429.82 1,429.98 49.3K
10:40 1,430.50 1,430.64 1,430.50 1,430.64 164.5K
10:41 1,429.58 1,429.58 1,428.96 1,428.96 253.7K
10:42 1,428.49 1,428.49 1,428.00 1,428.00 428.3K
10:43 1,428.00 1,428.00 1,427.62 1,427.78 88.4K
10:44 1,427.62 1,428.08 1,427.62 1,428.08 116.5K
10:45 1,428.11 1,428.41 1,428.11 1,428.16 1,890.2K
10:46 1,428.02 1,428.51 1,428.02 1,428.47 267.8K
10:47 1,428.61 1,428.61 1,427.48 1,428.17 3,579.3K
10:48 1,426.76 1,426.76 1,426.34 1,426.42 5,901.4K
10:49 1,426.50 1,426.50 1,425.76 1,425.76 155.2K
10:50 1,425.62 1,425.62 1,425.09 1,425.23 1,635.2K
10:51 1,424.82 1,425.30 1,424.80 1,425.30 1,615.5K
10:52 1,425.61 1,425.61 1,425.47 1,425.47 288.4K
10:53 1,425.75 1,425.75 1,425.58 1,425.58 160.0K
10:54 1,425.75 1,425.75 1,425.67 1,425.67 18.7K
10:55 1,425.67 1,425.67 1,425.51 1,425.59 44.7K
10:56 1,425.59 1,425.90 1,425.58 1,425.58 68.5K
10:57 1,425.75 1,425.77 1,425.45 1,425.59 495.1K
10:58 1,425.59 1,425.67 1,425.31 1,425.67 217.6K
10:59 1,425.75 1,425.75 1,425.36 1,425.36 927.2K
11:00 1,425.36 1,425.36 1,425.36 1,425.36 59.2K
11:01 1,425.44 1,425.69 1,425.44 1,425.60 591.5K
11:02 1,425.46 1,425.46 1,424.47 1,424.55 59.7K
11:03 1,424.55 1,424.69 1,424.41 1,424.69 543.4K
11:04 1,424.69 1,424.69 1,424.11 1,424.11 467.3K
11:05 1,424.05 1,424.05 1,423.52 1,423.87 4,717.8K
11:06 1,425.09 1,425.41 1,425.00 1,425.41 707.8K
11:07 1,425.69 1,425.69 1,425.44 1,425.44 310.5K
11:08 1,424.61 1,424.66 1,423.83 1,424.66 6,014.2K
11:09 1,425.15 1,425.73 1,424.82 1,424.82 1,720.4K
11:10 1,424.02 1,424.60 1,424.02 1,424.36 1,603.1K
11:11 1,424.74 1,426.04 1,424.74 1,426.04 1,365.2K
11:12 1,425.88 1,426.02 1,425.88 1,426.02 128.5K
11:13 1,426.02 1,426.02 1,425.85 1,426.02 30.1K
11:14 1,426.10 1,426.96 1,426.10 1,426.96 1,468.5K
11:15 1,427.59 1,428.01 1,427.46 1,428.01 1,340.9K
11:16 1,428.15 1,428.15 1,427.54 1,427.54 522.5K
11:17 1,427.76 1,427.76 1,427.57 1,427.57 326.1K
11:18 1,427.57 1,427.93 1,427.24 1,427.93 341.5K
11:19 1,428.16 1,429.23 1,428.16 1,429.23 3,536.6K
11:20 1,429.23 1,429.23 1,428.79 1,429.07 1,042.8K
11:21 1,428.81 1,428.81 1,427.67 1,427.67 2,121.6K
11:22 1,427.67 1,427.67 1,427.17 1,427.17 224.1K
11:23 1,427.25 1,428.14 1,427.25 1,428.14 946.9K
11:24 1,428.14 1,428.48 1,428.14 1,428.16 653.6K
11:25 1,428.48 1,428.64 1,428.48 1,428.64 827.1K
11:26 1,428.31 1,428.47 1,428.09 1,428.09 703.5K
11:27 1,428.23 1,428.46 1,428.23 1,428.46 224.2K
11:28 1,428.46 1,428.70 1,428.42 1,428.42 121.1K
11:29 1,428.42 1,428.54 1,427.96 1,428.54 407.6K
11:30 1,428.48 1,429.14 1,428.48 1,429.14 862.8K
11:31 1,429.55 1,429.69 1,429.55 1,429.61 152.6K
11:32 1,429.61 1,430.84 1,429.61 1,430.78 2,680.4K
11:33 1,430.94 1,430.94 1,430.46 1,430.46 770.8K
11:34 1,430.62 1,431.06 1,430.42 1,430.78 740.4K
11:35 1,430.76 1,432.04 1,430.76 1,432.04 2,003.1K
11:36 1,432.18 1,432.18 1,432.04 1,432.04 913.7K
11:37 1,431.82 1,432.07 1,431.49 1,431.58 857.7K
11:38 1,432.66 1,433.75 1,432.66 1,433.75 4,996.0K
11:39 1,433.51 1,433.51 1,432.97 1,433.23 659.7K
11:40 1,433.45 1,433.50 1,433.37 1,433.50 1,614.0K
11:41 1,433.45 1,433.45 1,433.37 1,433.45 717.6K
11:42 1,433.28 1,433.73 1,432.97 1,432.97 5,648.0K
11:43 1,432.97 1,432.97 1,432.57 1,432.57 2,699.0K
11:44 1,432.73 1,432.89 1,432.73 1,432.73 3,152.9K
11:45 1,432.89 1,433.49 1,432.89 1,433.49 1,320.5K
11:46 1,433.40 1,433.40 1,433.11 1,433.36 1,526.2K
11:47 1,433.36 1,433.83 1,433.36 1,433.83 752.2K
11:48 1,433.83 1,434.75 1,433.83 1,434.75 328.6K
11:49 1,435.21 1,435.90 1,435.21 1,435.56 5,908.7K
11:50 1,435.65 1,435.73 1,434.80 1,434.80 476.9K
11:51 1,434.45 1,434.45 1,433.87 1,433.95 437.1K
11:52 1,433.95 1,434.19 1,433.95 1,434.19 589.2K
11:53 1,434.60 1,434.84 1,434.60 1,434.84 3,164.8K
11:54 1,434.75 1,434.92 1,434.75 1,434.75 3,669.9K
11:55 1,434.84 1,435.22 1,434.69 1,434.69 4,253.6K
11:56 1,434.74 1,435.32 1,434.74 1,435.10 10,605.5K
11:57 1,435.02 1,435.16 1,434.94 1,435.16 11,151.3K
11:58 1,435.24 1,435.59 1,435.24 1,435.59 12,040.5K
11:59 1,435.87 1,435.87 1,435.79 1,435.79 862.7K
12:00 1,436.15 1,436.72 1,436.15 1,436.72 2,634.6K
12:01 1,436.80 1,436.96 1,436.64 1,436.96 4,763.7K
12:02 1,436.74 1,436.74 1,436.49 1,436.74 1,966.3K
12:03 1,436.36 1,436.36 1,436.36 1,436.36 183.3K
12:04 1,436.97 1,436.97 1,436.70 1,436.70 1,071.5K
12:05 1,436.98 1,437.06 1,436.98 1,437.06 5,784.7K
12:06 1,436.98 1,437.36 1,436.98 1,437.36 8,696.4K
12:07 1,436.95 1,436.95 1,436.95 1,436.95 617.0K
12:08 1,437.03 1,437.41 1,437.03 1,437.41 1,005.0K
12:09 1,437.57 1,437.57 1,437.57 1,437.57 458.3K
12:10 1,437.31 1,438.19 1,437.31 1,437.72 1,061.0K
12:11 1,437.46 1,437.70 1,437.18 1,437.70 684.4K
12:12 1,437.62 1,438.49 1,437.62 1,438.49 1,825.6K
12:13 1,438.57 1,438.57 1,438.38 1,438.55 950.2K
12:14 1,438.41 1,438.49 1,438.32 1,438.49 2,940.3K
12:15 1,438.27 1,438.27 1,437.21 1,437.21 2,493.8K
12:16 1,437.60 1,437.63 1,437.47 1,437.47 1,208.8K
12:17 1,437.38 1,438.00 1,437.38 1,438.00 11,044.6K
12:18 1,437.17 1,437.17 1,437.17 1,437.17 324.0K
12:19 1,436.86 1,437.07 1,436.86 1,437.07 245.8K
12:20 1,436.86 1,436.94 1,436.80 1,436.89 908.3K
12:21 1,436.81 1,436.81 1,436.07 1,436.07 2,209.0K
12:22 1,436.30 1,436.81 1,436.30 1,436.81 9,202.9K
12:23 1,436.32 1,436.49 1,436.24 1,436.24 3,718.5K
12:24 1,436.40 1,436.40 1,436.15 1,436.29 4,866.1K
12:25 1,436.29 1,437.01 1,435.88 1,437.01 8,741.3K
12:26 1,437.01 1,437.09 1,437.01 1,437.09 798.6K
12:27 1,437.27 1,437.31 1,437.17 1,437.31 1,033.4K
12:28 1,437.31 1,437.81 1,437.31 1,437.81 2,065.3K
12:29 1,437.63 1,437.81 1,437.63 1,437.65 470.5K
12:30 1,437.37 1,437.67 1,437.37 1,437.67 2,414.7K
12:31 1,437.67 1,437.67 1,437.33 1,437.50 125.9K
12:32 1,437.94 1,437.94 1,437.55 1,437.81 6,127.9K
12:33 1,438.13 1,438.26 1,438.04 1,438.04 3,719.6K
12:34 1,438.03 1,438.03 1,437.51 1,437.62 803.5K
12:35 1,437.62 1,437.90 1,437.62 1,437.90 1,211.0K
12:36 1,438.04 1,438.04 1,436.87 1,436.87 1,551.4K
12:37 1,437.84 1,437.84 1,437.76 1,437.76 18,673.0K
12:38 1,437.76 1,437.95 1,437.57 1,437.57 3,917.9K
12:39 1,437.59 1,437.68 1,437.28 1,437.28 14,318.6K
12:40 1,437.60 1,437.60 1,437.28 1,437.28 1,435.7K
12:41 1,437.33 1,437.43 1,437.11 1,437.11 1,989.5K
12:42 1,437.57 1,439.09 1,437.57 1,439.09 612.4K
12:43 1,439.09 1,439.23 1,439.09 1,439.23 540.2K
12:44 1,438.52 1,439.09 1,438.44 1,438.76 3,470.3K
12:45 1,439.01 1,439.31 1,439.01 1,439.31 381.1K
12:46 1,439.31 1,439.31 1,439.17 1,439.18 80.1K
12:47 1,439.18 1,439.18 1,438.49 1,438.51 359.8K
12:48 1,438.49 1,438.49 1,438.49 1,438.49 145.7K
12:49 1,438.81 1,438.92 1,438.67 1,438.67 2,024.0K
12:50 1,438.92 1,438.92 1,438.64 1,438.64 159.7K
12:51 1,438.64 1,438.64 1,438.40 1,438.40 150.7K
12:52 1,438.40 1,438.98 1,438.40 1,438.52 2,963.9K
12:53 1,439.00 1,439.12 1,439.00 1,439.12 73.7K
12:54 1,439.04 1,439.04 1,438.66 1,438.66 1,942.6K
12:55 1,438.57 1,438.57 1,438.41 1,438.41 2,796.4K
12:56 1,438.55 1,439.40 1,438.55 1,439.40 5,940.9K
12:57 1,439.40 1,439.62 1,438.95 1,438.95 946.9K
12:58 1,438.70 1,438.70 1,438.19 1,438.19 205.9K
12:59 1,438.11 1,438.85 1,438.11 1,438.85 417.0K
13:00 1,438.93 1,438.93 1,438.79 1,438.79 349.8K
13:01 1,437.82 1,438.27 1,437.82 1,438.27 219.4K
13:02 1,437.99 1,438.88 1,437.99 1,438.88 168.6K
13:03 1,439.05 1,439.05 1,438.63 1,438.63 2,975.4K
13:04 1,438.77 1,438.91 1,438.71 1,438.91 391.8K
13:05 1,438.83 1,439.34 1,438.83 1,439.34 1,776.2K
13:06 1,439.32 1,439.43 1,439.32 1,439.43 301.4K
13:07 1,439.43 1,439.97 1,439.43 1,439.97 1,120.2K
13:08 1,440.49 1,440.62 1,440.36 1,440.36 944.4K
13:09 1,440.75 1,440.75 1,439.74 1,439.74 3,118.6K
13:10 1,439.74 1,439.88 1,439.51 1,439.51 785.2K
13:11 1,439.38 1,440.56 1,439.38 1,440.56 5,285.6K
13:12 1,440.84 1,440.84 1,440.62 1,440.70 5,591.4K
13:13 1,440.68 1,440.68 1,440.40 1,440.48 1,380.5K
13:14 1,440.40 1,440.40 1,440.13 1,440.13 577.5K
13:15 1,440.21 1,440.48 1,440.21 1,440.48 202.6K
13:16 1,440.48 1,440.48 1,439.99 1,439.99 122.7K
13:17 1,440.13 1,440.21 1,440.07 1,440.21 764.0K
13:18 1,440.13 1,440.15 1,440.13 1,440.15 265.7K
13:19 1,440.13 1,440.43 1,440.13 1,440.43 337.4K
13:20 1,440.29 1,440.85 1,440.29 1,440.85 598.9K
13:21 1,440.86 1,440.86 1,440.38 1,440.38 177.6K
13:22 1,440.19 1,440.30 1,440.13 1,440.30 658.5K
13:23 1,440.17 1,440.66 1,440.17 1,440.66 1,069.1K
13:24 1,440.62 1,441.04 1,440.62 1,440.85 1,370.0K
13:25 1,441.12 1,441.12 1,440.29 1,440.29 196.9K
13:26 1,440.43 1,440.75 1,440.43 1,440.75 1,139.4K
13:27 1,440.75 1,440.89 1,440.56 1,440.56 985.3K
13:28 1,440.40 1,440.97 1,440.40 1,440.97 123.1K
13:29 1,440.97 1,441.23 1,440.97 1,441.23 169.3K
13:30 1,441.23 1,441.69 1,441.23 1,441.69 495.0K
13:31 1,441.83 1,441.83 1,441.77 1,441.77 2,402.3K
13:32 1,441.91 1,442.52 1,441.72 1,442.52 11,347.0K
13:33 1,442.44 1,442.44 1,442.28 1,442.28 2,028.1K
13:34 1,443.05 1,444.15 1,442.92 1,444.07 11,276.7K
13:35 1,443.37 1,444.06 1,443.37 1,443.93 4,037.6K
13:36 1,443.93 1,444.62 1,443.93 1,444.01 14,121.7K
13:37 1,443.93 1,444.79 1,443.93 1,444.79 2,027.8K
13:38 1,444.65 1,444.93 1,444.49 1,444.49 863.7K
13:39 1,444.35 1,444.73 1,444.35 1,444.73 1,251.4K
13:40 1,444.65 1,444.73 1,444.59 1,444.73 4,448.5K
13:41 1,444.87 1,444.87 1,444.65 1,444.70 1,125.0K
13:42 1,444.74 1,444.96 1,444.64 1,444.64 445.2K
13:43 1,444.62 1,444.62 1,444.26 1,444.29 2,589.4K
13:44 1,444.34 1,444.37 1,444.07 1,444.37 224.3K
13:45 1,444.24 1,444.24 1,444.13 1,444.13 9,425.9K
13:46 1,444.13 1,444.35 1,444.13 1,444.35 927.2K
13:47 1,443.81 1,443.81 1,443.59 1,443.67 5,274.0K
13:48 1,442.84 1,442.99 1,442.84 1,442.93 1,201.3K
13:49 1,442.85 1,442.93 1,442.85 1,442.93 731.5K
13:50 1,443.33 1,444.08 1,443.33 1,444.04 57.2K
13:51 1,444.04 1,444.04 1,443.58 1,443.58 253.8K
13:52 1,443.72 1,443.72 1,443.15 1,443.15 3,208.3K
13:53 1,442.91 1,442.99 1,442.91 1,442.91 205.1K
13:54 1,442.99 1,442.99 1,442.77 1,442.77 724.9K
13:55 1,442.77 1,442.99 1,442.77 1,442.82 3,637.4K
13:56 1,442.82 1,442.91 1,442.82 1,442.91 1,118.8K
13:57 1,442.77 1,443.07 1,442.77 1,443.07 43.2K
13:58 1,443.07 1,443.39 1,443.07 1,443.09 6,791.8K
13:59 1,443.09 1,443.14 1,442.26 1,442.26 27.5K
14:00 1,442.26 1,442.39 1,442.26 1,442.34 353.1K
14:01 1,442.34 1,442.34 1,442.26 1,442.34 380.9K
14:02 1,442.34 1,442.34 1,441.44 1,441.44 7,084.4K
14:03 1,441.28 1,441.60 1,441.28 1,441.60 406.7K
14:04 1,441.60 1,441.74 1,441.35 1,441.35 1,332.1K
14:05 1,441.49 1,442.06 1,441.49 1,442.06 1,396.3K
14:06 1,441.97 1,442.64 1,441.97 1,442.58 1,021.2K
14:07 1,442.64 1,442.65 1,442.52 1,442.65 271.9K
14:08 1,442.57 1,442.57 1,442.01 1,442.01 66.3K
14:09 1,441.93 1,442.19 1,441.93 1,442.19 930.7K
14:10 1,442.49 1,442.49 1,442.03 1,442.16 980.0K
14:11 1,442.11 1,442.24 1,441.94 1,441.94 924.3K
14:12 1,442.54 1,442.54 1,442.38 1,442.52 1,115.8K
14:13 1,442.52 1,442.52 1,442.35 1,442.45 24.3K
14:14 1,442.37 1,442.37 1,442.07 1,442.37 140.6K
14:15 1,442.37 1,442.37 1,442.23 1,442.37 28.6K
14:16 1,442.31 1,442.65 1,442.31 1,442.65 727.0K
14:17 1,442.65 1,442.65 1,442.19 1,442.19 111.5K
14:18 1,442.24 1,442.38 1,442.24 1,442.38 332.1K
14:19 1,442.38 1,442.38 1,442.11 1,442.11 11,177.6K
14:20 1,442.27 1,442.60 1,442.27 1,442.60 896.3K
14:21 1,442.66 1,443.01 1,442.66 1,443.01 2,242.9K
14:22 1,443.48 1,443.78 1,443.48 1,443.51 5,213.1K
14:23 1,443.51 1,443.78 1,443.33 1,443.61 1,321.3K
14:24 1,443.47 1,443.70 1,443.47 1,443.70 2,371.9K
14:25 1,443.70 1,443.70 1,443.40 1,443.54 1,084.0K
14:26 1,443.70 1,443.78 1,443.51 1,443.65 1,131.2K
14:27 1,443.78 1,443.78 1,443.65 1,443.78 5,072.8K
14:28 1,443.78 1,443.78 1,443.78 1,443.78 193.0K
14:29 1,443.78 1,443.78 1,443.57 1,443.57 920.3K
14:30 1,443.43 1,443.81 1,443.43 1,443.81 10,913.4K
14:31 1,443.81 1,444.03 1,443.81 1,444.03 6,576.7K
14:32 1,444.03 1,444.03 1,443.62 1,443.62 119.0K
14:33 1,443.43 1,443.78 1,443.43 1,443.78 601.5K
14:34 1,443.78 1,443.78 1,443.43 1,443.43 518.3K
14:35 1,443.78 1,443.78 1,443.23 1,443.23 1,600.6K
14:36 1,443.23 1,443.53 1,443.23 1,443.45 599.5K
14:37 1,443.55 1,444.26 1,443.55 1,444.26 695.3K
14:38 1,444.12 1,444.12 1,443.79 1,444.01 1,474.3K
14:39 1,443.91 1,443.91 1,443.45 1,443.69 5,277.0K
14:40 1,444.07 1,444.07 1,443.64 1,443.86 1,397.0K
14:41 1,443.86 1,444.02 1,443.80 1,443.94 609.0K
14:42 1,443.94 1,443.94 1,443.61 1,443.77 223.5K
14:43 1,443.77 1,443.85 1,443.64 1,443.85 245.2K
14:44 1,443.85 1,443.85 1,443.77 1,443.77 16.7K
14:45 1,443.64 1,443.85 1,443.64 1,443.77 164.1K
14:46 1,443.77 1,443.77 1,443.22 1,443.36 69.4K
14:47 1,443.36 1,443.54 1,443.26 1,443.54 146.7K
14:48 1,443.46 1,443.46 1,443.24 1,443.24 62.4K
14:49 1,443.32 1,443.38 1,443.24 1,443.38 35.8K
14:50 1,443.38 1,443.38 1,442.81 1,442.95 177.4K
14:51 1,443.64 1,444.43 1,443.64 1,444.43 2,462.3K
14:52 1,444.57 1,444.67 1,444.49 1,444.66 1,872.8K
14:53 1,444.91 1,444.91 1,444.77 1,444.77 563.5K
14:54 1,444.91 1,445.66 1,444.91 1,445.66 12,510.9K
14:55 1,445.80 1,446.04 1,445.80 1,445.82 1,111.9K
14:56 1,445.83 1,445.91 1,445.83 1,445.91 114.0K
14:57 1,445.75 1,447.08 1,444.92 1,444.92 1,492.1K
14:58 1,444.92 1,444.92 1,444.61 1,444.70 310.4K
14:59 1,444.76 1,444.84 1,444.61 1,444.61 161.2K
15:00 1,444.53 1,444.75 1,444.53 1,444.75 416.7K
15:01 1,444.91 1,444.99 1,444.91 1,444.91 220.8K
15:02 1,444.99 1,444.99 1,444.83 1,444.83 253.8K
15:03 1,444.99 1,444.99 1,444.78 1,444.83 326.3K
15:04 1,445.05 1,445.08 1,444.83 1,445.08 6,040.4K
15:05 1,445.08 1,445.08 1,444.53 1,444.53 1,658.2K
15:06 1,444.36 1,444.72 1,444.12 1,444.72 3,505.5K
15:07 1,444.72 1,444.72 1,443.04 1,443.04 15,042.4K
15:08 1,443.96 1,444.53 1,443.96 1,444.39 3,161.2K
15:09 1,444.61 1,444.96 1,444.61 1,444.96 3,982.3K
15:10 1,445.67 1,445.67 1,444.93 1,444.93 2,686.1K
15:11 1,444.85 1,444.85 1,443.55 1,443.55 11,584.0K
15:12 1,443.47 1,443.63 1,442.96 1,442.96 13,512.7K
15:13 1,442.31 1,443.24 1,442.31 1,442.81 5,337.2K
15:14 1,442.81 1,443.53 1,442.29 1,442.29 3,394.9K
15:15 1,442.40 1,443.18 1,442.36 1,443.18 1,770.4K
15:16 1,442.81 1,443.37 1,442.81 1,443.37 768.2K
15:17 1,443.67 1,443.67 1,443.51 1,443.67 3,335.4K
15:18 1,443.67 1,443.67 1,443.13 1,443.26 2,617.6K
15:19 1,443.67 1,443.67 1,443.43 1,443.67 3,520.0K
15:20 1,443.59 1,443.67 1,443.53 1,443.67 1,060.4K
15:21 1,443.67 1,443.70 1,443.37 1,443.37 532.5K
15:22 1,443.59 1,443.76 1,443.59 1,443.59 839.0K
15:23 1,443.59 1,443.59 1,443.13 1,443.29 1,698.8K
15:24 1,443.13 1,443.29 1,443.13 1,443.21 863.6K
15:25 1,443.11 1,443.11 1,442.80 1,442.80 2,632.6K
15:26 1,442.80 1,443.50 1,442.77 1,443.50 4,228.6K
15:27 1,443.36 1,443.36 1,442.88 1,442.88 1,378.5K
15:28 1,444.53 1,444.53 1,443.97 1,444.04 10,933.4K
15:29 1,444.04 1,444.20 1,443.29 1,443.87 583.2K
15:30 1,443.79 1,443.79 1,443.69 1,443.69 919.9K
15:31 1,443.70 1,443.70 1,443.51 1,443.51 692.2K
15:32 1,443.43 1,443.43 1,442.98 1,442.98 2,977.4K
15:33 1,442.84 1,442.84 1,442.41 1,442.41 1,522.7K
15:34 1,442.69 1,443.77 1,442.69 1,443.77 3,855.7K
15:35 1,443.61 1,443.85 1,443.61 1,443.85 220.7K
15:36 1,444.04 1,444.04 1,443.80 1,443.80 1,252.1K
15:37 1,443.52 1,443.69 1,443.20 1,443.38 1,240.8K
15:38 1,443.38 1,443.38 1,442.84 1,442.84 618.6K
15:39 1,442.92 1,443.25 1,442.54 1,442.54 473.7K
15:40 1,442.54 1,442.92 1,442.54 1,442.92 525.7K
15:41 1,442.92 1,443.33 1,442.92 1,443.33 10.0K
15:42 1,443.47 1,444.51 1,443.47 1,444.51 3,573.4K
15:43 1,444.57 1,445.05 1,444.43 1,445.05 1,602.2K
15:44 1,444.89 1,445.06 1,444.89 1,445.06 242.0K
15:45 1,445.06 1,445.06 1,444.46 1,444.60 445.2K
15:46 1,444.60 1,444.60 1,444.19 1,444.19 1,784.7K
15:47 1,444.19 1,444.19 1,444.01 1,444.01 911.2K
15:48 1,444.17 1,444.43 1,443.82 1,444.43 1,432.0K
15:49 1,444.43 1,444.53 1,444.12 1,444.53 1,117.6K
15:50 1,444.53 1,444.79 1,444.53 1,444.79 3,424.9K
15:51 1,445.03 1,445.27 1,444.79 1,445.27 4,322.0K
15:52 1,445.06 1,445.06 1,444.95 1,444.95 1,289.6K
15:53 1,444.95 1,444.95 1,444.27 1,444.44 75.3K
15:54 1,444.32 1,444.46 1,443.96 1,443.96 1,142.4K
15:55 1,444.12 1,444.12 1,443.58 1,443.58 71.0K
15:56 1,443.99 1,444.18 1,443.99 1,444.09 593.9K
15:57 1,445.72 1,445.72 1,445.42 1,445.42 253.5K
15:58 1,444.73 1,444.73 1,444.40 1,444.67 2,449.9K
15:59 1,445.23 1,445.75 1,445.23 1,445.75 168.6K
16:00 1,445.75 1,445.75 1,445.18 1,445.18 122.1K
16:01 1,445.01 1,445.01 1,444.40 1,444.48 4,524.8K
16:02 1,443.66 1,443.82 1,443.58 1,443.82 13,576.1K
16:03 1,443.58 1,444.05 1,443.58 1,444.05 936.6K
16:04 1,443.88 1,444.36 1,443.71 1,444.36 3,776.4K
16:05 1,444.54 1,444.54 1,444.07 1,444.07 898.1K
16:06 1,444.21 1,444.21 1,442.21 1,442.21 7,278.2K
16:07 1,442.35 1,442.35 1,440.79 1,441.61 9,263.7K
16:08 1,441.37 1,441.45 1,441.26 1,441.26 1,268.2K
16:09 1,441.35 1,442.08 1,441.35 1,442.08 1,671.9K
16:10 1,442.08 1,443.41 1,442.08 1,443.41 690.3K
16:11 1,443.41 1,443.41 1,443.14 1,443.14 1,088.3K
16:12 1,442.65 1,442.65 1,442.38 1,442.38 66.2K
16:13 1,442.38 1,443.00 1,442.34 1,443.00 478.2K
16:14 1,443.00 1,443.61 1,442.92 1,443.61 966.0K
16:15 1,443.39 1,443.79 1,443.31 1,443.79 567.2K
16:16 1,443.79 1,443.87 1,443.63 1,443.73 307.5K
16:17 1,444.15 1,444.15 1,443.79 1,443.79 969.8K
16:18 1,443.71 1,443.79 1,443.63 1,443.63 350.7K
16:19 1,443.63 1,444.29 1,443.63 1,444.29 280.0K
16:20 1,444.29 1,444.34 1,444.16 1,444.16 1,715.6K
16:21 1,444.30 1,444.66 1,444.16 1,444.66 1,076.3K
16:22 1,444.71 1,444.85 1,444.71 1,444.85 571.4K
16:23 1,444.77 1,444.77 1,444.77 1,444.77 552.1K
16:24 1,444.69 1,444.69 1,444.38 1,444.38 217.4K
16:25 1,444.46 1,444.62 1,444.46 1,444.62 1,268.4K
16:26 1,444.62 1,444.68 1,444.26 1,444.26 1,145.3K
16:27 1,443.74 1,444.31 1,443.74 1,444.31 228.2K
16:28 1,444.09 1,444.09 1,444.09 1,444.09 933.8K
16:29 1,443.95 1,445.14 1,443.95 1,445.14 284.9K
16:30 1,445.14 1,445.54 1,445.14 1,445.54 2,059.3K
16:31 1,445.54 1,445.58 1,444.41 1,444.41 637.5K
16:32 1,444.39 1,444.47 1,443.83 1,443.83 246.9K
16:33 1,443.83 1,443.83 1,443.03 1,443.03 3,581.8K
16:34 1,442.86 1,442.86 1,441.90 1,441.90 2,096.8K
16:35 1,442.04 1,442.04 1,441.48 1,441.48 163.4K
16:36 1,441.48 1,441.76 1,441.48 1,441.76 10.0K
16:37 1,441.85 1,441.99 1,441.84 1,441.84 1,678.2K
16:38 1,441.98 1,441.98 1,440.85 1,440.85 1,129.8K
16:39 1,441.13 1,441.13 1,440.99 1,440.99 427.9K
16:40 1,440.99 1,440.99 1,440.85 1,440.85 313.5K
16:41 1,440.63 1,440.63 1,437.62 1,437.62 7,379.1K
16:42 1,438.17 1,438.17 1,437.48 1,437.81 2,464.5K
16:43 1,437.56 1,437.56 1,436.57 1,436.57 1,292.7K
16:44 1,437.15 1,437.15 1,436.77 1,436.77 558.3K
16:45 1,436.45 1,436.45 1,435.48 1,435.56 870.4K
16:46 1,436.08 1,436.52 1,436.03 1,436.52 1,490.5K
16:47 1,436.52 1,436.52 1,436.44 1,436.50 498.4K
16:48 1,436.42 1,436.69 1,436.28 1,436.69 88.9K
16:49 1,436.69 1,436.69 1,436.55 1,436.61 1,063.9K
16:50 1,436.61 1,437.35 1,436.61 1,437.08 266.3K
16:51 1,436.74 1,436.88 1,436.39 1,436.88 602.7K
16:52 1,436.88 1,437.04 1,436.40 1,436.40 7,779.7K
16:53 1,436.73 1,436.73 1,435.30 1,435.54 2,305.4K
16:54 1,435.54 1,435.54 1,435.21 1,435.30 1,083.8K
16:55 1,435.66 1,435.98 1,435.66 1,435.98 2,006.2K
16:56 1,435.70 1,435.87 1,435.68 1,435.68 256.1K
16:57 1,435.77 1,435.99 1,435.77 1,435.99 400.5K
16:58 1,436.07 1,436.26 1,436.07 1,436.26 426.6K
16:59 1,436.18 1,436.42 1,436.18 1,436.42 60.5K
17:00 1,436.50 1,436.50 1,436.23 1,436.37 373.0K
17:01 1,436.72 1,437.29 1,436.39 1,437.29 1,021.7K
17:02 1,437.05 1,437.05 1,436.05 1,436.05 2,553.1K
17:03 1,436.05 1,436.45 1,436.05 1,436.37 641.8K
17:04 1,436.46 1,437.37 1,436.15 1,436.15 2,081.2K
17:05 1,435.73 1,436.67 1,435.73 1,436.67 306.7K
17:06 1,436.67 1,436.92 1,436.09 1,436.09 16.4K
17:07 1,436.26 1,436.26 1,436.09 1,436.09 2,419.6K
17:08 1,435.93 1,436.02 1,435.85 1,436.02 704.8K
17:09 1,435.93 1,435.93 1,434.27 1,434.27 7,623.7K
17:10 1,434.02 1,434.02 1,433.72 1,433.72 2,555.9K
17:11 1,433.80 1,433.81 1,433.22 1,433.22 2,407.4K
17:12 1,433.22 1,433.22 1,431.93 1,431.93 4,892.8K
17:13 1,432.26 1,432.26 1,431.98 1,432.15 1,258.0K
17:14 1,431.82 1,431.82 1,430.60 1,431.73 8,177.4K
17:15 1,431.08 1,431.08 1,430.66 1,430.72 3,782.0K
17:16 1,430.96 1,431.40 1,430.96 1,431.15 1,520.3K
17:17 1,431.71 1,431.71 1,431.05 1,431.05 2,238.9K
17:18 1,431.19 1,431.35 1,431.19 1,431.27 1,031.5K
17:19 1,431.43 1,431.51 1,430.99 1,430.99 3,875.4K
17:20 1,429.85 1,429.85 1,429.11 1,429.11 7,346.1K
17:21 1,429.41 1,430.10 1,429.41 1,429.86 2,712.8K
17:22 1,429.97 1,429.97 1,429.52 1,429.52 3,339.3K
17:23 1,429.32 1,429.79 1,429.32 1,429.65 893.2K
17:24 1,429.95 1,431.10 1,429.95 1,430.57 5,355.6K
17:25 1,431.36 1,431.36 1,430.73 1,430.91 1,578.3K
17:26 1,428.76 1,429.94 1,428.76 1,429.94 1,128.3K
17:27 1,429.89 1,430.13 1,429.89 1,429.96 3,210.7K
17:28 1,429.98 1,430.30 1,429.98 1,430.05 771.9K
17:29 1,430.05 1,430.21 1,429.91 1,430.07 3,588.2K
17:30 1,430.43 1,431.99 1,430.43 1,431.99 2,736.0K
17:31 1,431.75 1,431.75 1,430.05 1,430.05 3,737.9K
17:32 1,430.35 1,430.35 1,429.89 1,430.02 320.1K
17:33 1,430.60 1,430.60 1,429.45 1,430.38 1,645.8K
17:34 1,430.07 1,431.77 1,430.07 1,431.77 3,734.2K
17:35 1,431.85 1,431.85 1,431.10 1,431.26 1,988.1K
17:36 1,430.98 1,430.98 1,429.39 1,429.39 4,524.8K
17:37 1,429.61 1,429.77 1,429.28 1,429.77 395.9K
17:38 1,429.99 1,429.99 1,429.50 1,429.85 762.4K
17:39 1,429.46 1,429.46 1,429.25 1,429.41 4,034.7K
17:40 1,429.33 1,429.89 1,428.58 1,429.89 1,825.2K
17:41 1,429.89 1,430.14 1,429.84 1,430.14 3,024.9K
17:42 1,430.46 1,430.46 1,429.66 1,430.05 27,835.5K
17:43 1,429.91 1,430.18 1,429.83 1,429.83 1,764.7K
17:44 1,429.64 1,429.64 1,428.57 1,428.57 10,824.5K
17:45 1,427.70 1,427.70 1,426.55 1,426.59 7,630.5K
17:46 1,426.68 1,426.68 1,426.31 1,426.45 4,186.1K
17:47 1,426.48 1,426.48 1,426.32 1,426.48 2,304.4K
17:48 1,426.48 1,427.05 1,426.48 1,427.05 4,561.9K
17:49 1,426.60 1,426.65 1,426.27 1,426.27 2,148.0K
17:50 1,425.17 1,425.17 1,424.22 1,424.22 9,193.4K
17:51 1,422.90 1,423.50 1,422.90 1,423.50 5,419.5K
17:52 1,423.58 1,424.60 1,423.58 1,424.60 3,616.6K
17:53 1,424.90 1,424.90 1,424.30 1,424.30 4,215.0K
17:54 1,424.39 1,424.51 1,423.79 1,424.51 2,004.3K
17:55 1,424.33 1,426.06 1,424.33 1,425.82 10,527.3K
17:56 1,426.30 1,427.28 1,426.30 1,427.28 3,088.8K
17:57 1,427.20 1,427.20 1,426.96 1,427.12 415.2K
17:58 1,426.96 1,426.96 1,426.30 1,426.30 6,431.2K
17:59 1,426.30 1,426.90 1,426.30 1,426.77 1,748.7K
18:00 1,426.44 1,427.04 1,426.19 1,426.19 2,995.5K
18:01 1,426.03 1,426.11 1,426.03 1,426.11 252.8K
18:02 1,426.02 1,427.38 1,426.02 1,427.38 366.5K
18:03 1,426.47 1,427.43 1,426.47 1,427.43 5,304.3K
18:04 1,427.43 1,427.43 1,426.62 1,426.62 1,483.7K
18:05 1,427.71 1,427.71 1,426.33 1,426.33 4,652.7K
18:06 1,426.66 1,426.66 1,426.18 1,426.36 400.3K
18:07 1,426.54 1,426.67 1,426.43 1,426.67 303.1K
18:08 1,426.12 1,426.42 1,426.12 1,426.18 3,049.3K
18:09 1,425.77 1,426.34 1,425.77 1,426.18 1,162.3K
18:10 1,425.99 1,426.84 1,425.99 1,426.84 2,811.6K
18:11 1,426.97 1,426.97 1,426.65 1,426.79 626.2K
18:12 1,426.33 1,426.71 1,425.33 1,425.33 4,028.4K
18:13 1,426.59 1,426.81 1,426.57 1,426.81 479.7K
18:14 1,426.90 1,426.90 1,425.45 1,425.45 4,630.7K
18:15 1,425.56 1,425.56 1,425.06 1,425.37 3,949.5K
18:16 1,425.78 1,426.00 1,425.35 1,425.35 512.1K
18:17 1,425.32 1,425.32 1,424.95 1,424.95 2,838.5K
18:18 1,425.20 1,425.20 1,424.82 1,424.90 591.0K
18:19 1,424.82 1,424.82 1,423.69 1,423.69 1,584.0K
18:20 1,423.60 1,423.94 1,423.60 1,423.94 3,774.0K
18:21 1,423.94 1,424.32 1,423.94 1,424.32 260.2K
18:22 1,424.16 1,424.46 1,424.13 1,424.41 2,845.9K
18:23 1,424.65 1,424.93 1,424.21 1,424.21 427.1K
18:24 1,424.35 1,424.35 1,423.12 1,423.12 4,794.3K
18:25 1,422.81 1,422.81 1,421.92 1,421.92 3,204.0K
18:26 1,422.13 1,422.42 1,422.05 1,422.42 1,490.7K
18:27 1,422.42 1,422.42 1,420.90 1,421.59 6,705.5K
18:28 1,421.73 1,422.03 1,421.73 1,421.84 369.2K
18:29 1,422.22 1,422.22 1,421.53 1,421.80 3,023.9K
18:30 1,421.70 1,421.70 1,421.03 1,421.03 1,436.1K
18:31 1,421.03 1,421.07 1,420.79 1,421.07 1,330.3K
18:32 1,420.59 1,421.20 1,420.33 1,420.33 4,158.5K
18:33 1,420.52 1,420.93 1,420.52 1,420.65 5,979.7K
18:34 1,420.71 1,420.71 1,419.99 1,420.23 4,295.4K
18:35 1,420.64 1,421.22 1,420.64 1,421.22 672.5K
18:36 1,420.83 1,420.97 1,420.33 1,420.33 2,951.9K
18:37 1,420.63 1,421.35 1,420.61 1,421.35 1,366.3K
18:38 1,421.32 1,421.99 1,421.32 1,421.99 543.7K
18:39 1,421.02 1,421.69 1,421.02 1,421.17 2,500.9K
18:40 1,421.86 1,421.86 1,421.86 1,421.86 851.6K
18:51 1,418.13 1,418.13 1,418.13 1,418.13 52,854.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available