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 1,423.02 1,430.06 1,423.02 1,430.06 53.7K
09:51 1,429.64 1,429.92 1,429.56 1,429.56 370.4K
09:52 1,429.33 1,429.33 1,428.81 1,428.81 236.7K
09:53 1,428.81 1,428.97 1,428.48 1,428.97 30.1K
09:54 1,428.80 1,429.68 1,428.80 1,429.27 333.8K
09:55 1,429.45 1,430.04 1,429.45 1,429.90 917.3K
09:56 1,429.74 1,429.90 1,429.74 1,429.82 1,255.6K
09:57 1,429.68 1,429.68 1,428.68 1,429.33 936.2K
09:58 1,429.74 1,430.00 1,429.50 1,430.00 665.6K
09:59 1,429.58 1,429.93 1,429.45 1,429.93 1,013.5K
10:00 1,429.69 1,429.89 1,428.94 1,429.89 1,468.6K
10:01 1,429.76 1,430.14 1,429.00 1,429.00 699.2K
10:02 1,429.38 1,429.43 1,427.74 1,429.43 3,170.8K
10:03 1,429.21 1,429.21 1,427.82 1,427.82 573.1K
10:04 1,427.99 1,427.99 1,426.67 1,426.70 707.4K
10:05 1,427.00 1,428.28 1,427.00 1,428.28 892.8K
10:06 1,428.50 1,428.50 1,426.57 1,426.77 1,373.3K
10:07 1,426.86 1,426.86 1,426.08 1,426.22 491.4K
10:08 1,426.22 1,426.38 1,426.14 1,426.14 703.5K
10:09 1,425.94 1,425.94 1,424.92 1,425.00 2,189.1K
10:10 1,425.43 1,426.28 1,425.43 1,425.68 1,882.6K
10:11 1,425.82 1,425.82 1,425.55 1,425.60 233.9K
10:12 1,425.60 1,427.01 1,425.60 1,427.01 1,615.9K
10:13 1,427.17 1,428.04 1,427.17 1,428.04 1,771.5K
10:14 1,428.04 1,428.37 1,427.96 1,428.37 155.8K
10:15 1,428.59 1,428.59 1,428.02 1,428.08 201.6K
10:16 1,428.97 1,428.97 1,428.17 1,428.85 1,208.6K
10:17 1,429.57 1,429.57 1,429.24 1,429.26 869.5K
10:18 1,429.26 1,429.26 1,429.10 1,429.18 258.3K
10:19 1,429.40 1,429.40 1,428.85 1,428.85 1,155.6K
10:20 1,428.23 1,428.23 1,427.04 1,427.04 1,280.9K
10:21 1,427.10 1,427.10 1,425.74 1,425.83 1,023.6K
10:22 1,425.69 1,425.69 1,424.62 1,424.87 1,010.6K
10:23 1,425.93 1,427.07 1,425.93 1,427.07 3,322.6K
10:24 1,427.73 1,428.19 1,427.73 1,428.19 1,936.4K
10:25 1,428.03 1,428.03 1,426.22 1,426.22 13,611.9K
10:26 1,425.70 1,425.70 1,425.34 1,425.34 131.7K
10:27 1,426.69 1,427.43 1,426.52 1,426.52 287.3K
10:28 1,426.52 1,426.77 1,426.52 1,426.61 137.8K
10:29 1,425.73 1,426.40 1,425.73 1,426.40 613.7K
10:30 1,426.40 1,426.40 1,425.22 1,425.59 994.2K
10:31 1,425.59 1,427.37 1,425.46 1,427.37 8,120.7K
10:32 1,427.07 1,427.07 1,426.83 1,427.00 9,827.5K
10:33 1,427.33 1,427.33 1,427.33 1,427.33 4,050.3K
10:34 1,427.93 1,427.93 1,427.77 1,427.77 139.0K
10:35 1,427.93 1,427.93 1,427.53 1,427.77 90.9K
10:36 1,427.76 1,428.04 1,425.67 1,425.67 1,346.1K
10:37 1,425.75 1,425.92 1,425.75 1,425.92 81.6K
10:38 1,426.39 1,426.39 1,425.22 1,425.22 4,970.7K
10:39 1,425.22 1,425.65 1,425.22 1,425.65 119.7K
10:40 1,425.65 1,426.36 1,425.65 1,426.36 223.3K
10:41 1,426.80 1,426.80 1,426.62 1,426.62 246.6K
10:42 1,426.62 1,427.45 1,426.62 1,427.21 241.7K
10:43 1,427.13 1,427.82 1,427.13 1,427.80 163.1K
10:44 1,427.80 1,428.50 1,427.80 1,428.50 163.8K
10:45 1,427.98 1,428.26 1,427.98 1,428.12 1,193.1K
10:46 1,427.71 1,428.37 1,427.71 1,428.37 627.7K
10:47 1,427.81 1,427.81 1,426.97 1,426.97 713.6K
10:48 1,428.21 1,428.21 1,428.13 1,428.13 2,977.1K
10:49 1,427.71 1,428.08 1,427.10 1,427.10 2,493.3K
10:50 1,426.76 1,427.58 1,426.76 1,427.58 722.8K
10:51 1,427.38 1,427.50 1,426.45 1,426.45 1,034.4K
10:52 1,426.02 1,426.02 1,425.59 1,425.59 1,631.0K
10:53 1,425.72 1,425.95 1,425.72 1,425.95 2,782.8K
10:54 1,425.97 1,425.97 1,425.45 1,425.93 3,234.7K
10:55 1,425.93 1,426.18 1,425.46 1,425.46 1,656.3K
10:56 1,425.30 1,426.09 1,424.00 1,426.02 14,252.4K
10:57 1,426.02 1,426.97 1,426.02 1,426.97 2,046.1K
10:58 1,427.25 1,427.66 1,427.25 1,427.60 1,012.3K
10:59 1,427.17 1,427.17 1,426.58 1,426.72 4,184.1K
11:00 1,425.75 1,425.75 1,424.08 1,424.08 23,425.0K
11:01 1,424.62 1,425.16 1,424.62 1,425.06 1,537.3K
11:02 1,426.01 1,426.38 1,425.74 1,426.38 5,217.0K
11:03 1,426.46 1,426.69 1,426.46 1,426.69 264.5K
11:04 1,426.69 1,426.69 1,424.66 1,424.99 36,856.8K
11:05 1,424.75 1,424.75 1,424.48 1,424.48 198.9K
11:06 1,423.58 1,423.58 1,423.12 1,423.20 447.1K
11:07 1,423.53 1,423.53 1,423.11 1,423.43 3,433.4K
11:08 1,423.43 1,423.68 1,423.43 1,423.68 59.1K
11:09 1,423.68 1,423.68 1,423.22 1,423.38 149.3K
11:10 1,423.19 1,423.41 1,423.19 1,423.41 1,389.2K
11:11 1,423.69 1,423.96 1,423.37 1,423.96 218.5K
11:12 1,423.96 1,424.11 1,423.67 1,424.11 192.3K
11:13 1,424.11 1,424.19 1,423.95 1,423.95 206.7K
11:14 1,424.22 1,424.47 1,424.22 1,424.39 5.4K
11:15 1,423.28 1,423.28 1,423.06 1,423.20 2,513.0K
11:16 1,422.92 1,423.41 1,422.92 1,423.33 2,475.2K
11:17 1,423.95 1,423.95 1,423.79 1,423.79 4,093.2K
11:18 1,424.01 1,424.01 1,423.79 1,423.79 444.4K
11:19 1,424.03 1,425.14 1,424.03 1,425.14 5,800.9K
11:20 1,425.04 1,425.36 1,424.67 1,424.67 4,168.2K
11:21 1,424.59 1,424.65 1,424.51 1,424.51 381.2K
11:22 1,424.43 1,424.43 1,422.81 1,422.81 19,443.9K
11:23 1,423.08 1,423.08 1,420.87 1,420.87 297.8K
11:24 1,420.55 1,420.55 1,419.74 1,419.74 4,039.0K
11:25 1,420.06 1,420.47 1,420.06 1,420.47 1,021.7K
11:26 1,420.47 1,420.60 1,419.65 1,419.65 1,437.2K
11:27 1,419.57 1,419.93 1,418.86 1,419.93 4,631.0K
11:28 1,419.93 1,420.73 1,419.63 1,420.73 5,197.0K
11:29 1,420.89 1,420.89 1,420.58 1,420.58 525.3K
11:30 1,420.58 1,421.05 1,420.18 1,421.05 367.1K
11:31 1,420.70 1,422.23 1,420.70 1,422.23 4,353.7K
11:32 1,422.55 1,422.94 1,422.55 1,422.94 473.7K
11:33 1,422.96 1,422.96 1,422.23 1,422.47 384.3K
11:34 1,422.47 1,422.61 1,422.47 1,422.56 99.4K
11:35 1,422.23 1,422.88 1,422.23 1,422.88 254.6K
11:36 1,423.71 1,423.88 1,423.26 1,423.26 1,830.2K
11:37 1,423.26 1,423.42 1,422.89 1,423.17 925.2K
11:38 1,422.14 1,422.14 1,420.88 1,420.88 6,885.2K
11:39 1,420.78 1,420.78 1,420.32 1,420.32 1,019.8K
11:40 1,420.46 1,420.87 1,420.38 1,420.87 402.4K
11:41 1,421.63 1,421.63 1,421.37 1,421.37 1,543.1K
11:42 1,421.45 1,421.53 1,421.45 1,421.53 98.5K
11:43 1,421.36 1,421.36 1,420.84 1,420.84 238.7K
11:44 1,420.76 1,420.76 1,420.48 1,420.56 93.3K
11:45 1,420.48 1,420.54 1,420.10 1,420.46 188.3K
11:46 1,420.74 1,422.61 1,420.74 1,422.03 945.0K
11:47 1,420.53 1,421.12 1,420.53 1,421.12 139.9K
11:48 1,421.09 1,421.37 1,421.01 1,421.01 644.1K
11:49 1,420.85 1,421.31 1,420.66 1,421.15 892.5K
11:50 1,421.42 1,421.42 1,421.42 1,421.42 36.4K
11:51 1,421.29 1,421.42 1,421.15 1,421.15 87.2K
11:52 1,421.42 1,422.92 1,421.42 1,422.92 38.2K
11:53 1,424.40 1,424.91 1,423.78 1,424.91 6,433.4K
11:54 1,424.91 1,424.91 1,424.72 1,424.72 112.9K
11:55 1,424.46 1,424.46 1,423.98 1,424.20 9,348.8K
11:56 1,424.20 1,424.29 1,424.04 1,424.04 80.9K
11:57 1,424.28 1,424.28 1,424.20 1,424.20 43.0K
11:58 1,424.28 1,424.28 1,423.66 1,424.15 1,123.1K
11:59 1,424.23 1,424.23 1,422.84 1,422.84 1,010.0K
12:00 1,422.53 1,424.39 1,422.17 1,424.39 2,094.8K
12:01 1,426.00 1,427.14 1,426.00 1,426.73 17,302.4K
12:02 1,426.89 1,426.89 1,425.80 1,425.80 24,502.2K
12:03 1,426.07 1,427.01 1,425.75 1,427.01 616.2K
12:04 1,427.17 1,427.17 1,425.86 1,425.86 185.3K
12:05 1,426.14 1,426.14 1,425.24 1,425.48 221.8K
12:06 1,426.28 1,426.72 1,426.23 1,426.23 4,365.9K
12:07 1,426.23 1,426.23 1,423.27 1,423.27 42,892.7K
12:08 1,423.79 1,423.79 1,423.18 1,423.18 1,132.4K
12:09 1,423.44 1,423.83 1,423.43 1,423.83 725.4K
12:10 1,423.86 1,425.51 1,423.86 1,425.34 1,790.2K
12:11 1,426.10 1,427.59 1,426.10 1,426.68 3,514.1K
12:12 1,426.30 1,426.30 1,425.46 1,425.55 2,054.6K
12:13 1,425.55 1,426.10 1,425.55 1,426.10 1,668.7K
12:14 1,426.16 1,426.16 1,425.57 1,425.57 440.4K
12:15 1,425.49 1,426.44 1,425.49 1,425.84 1,310.9K
12:16 1,425.76 1,425.76 1,425.48 1,425.56 218.3K
12:17 1,425.84 1,425.84 1,425.56 1,425.56 571.4K
12:18 1,425.62 1,425.62 1,425.21 1,425.21 781.8K
12:19 1,424.93 1,425.07 1,424.93 1,425.07 1,574.7K
12:20 1,425.07 1,425.07 1,424.62 1,425.07 1,556.1K
12:21 1,425.15 1,425.15 1,424.99 1,424.99 207.6K
12:22 1,425.23 1,425.23 1,424.38 1,424.38 2,023.2K
12:23 1,424.54 1,424.54 1,424.18 1,424.18 312.0K
12:24 1,424.32 1,424.40 1,424.32 1,424.32 706.3K
12:25 1,424.40 1,425.83 1,424.31 1,425.83 9,342.7K
12:26 1,425.83 1,426.33 1,425.83 1,426.33 362.5K
12:27 1,426.33 1,426.47 1,426.33 1,426.47 229.4K
12:28 1,426.28 1,426.28 1,426.00 1,426.00 729.5K
12:29 1,426.83 1,426.83 1,426.58 1,426.58 1,111.9K
12:30 1,426.58 1,426.58 1,426.49 1,426.49 296.0K
12:31 1,426.24 1,426.79 1,426.24 1,426.54 274.1K
12:32 1,426.07 1,428.43 1,426.07 1,428.30 6,870.7K
12:33 1,428.44 1,428.44 1,427.94 1,428.36 780.1K
12:34 1,428.63 1,428.99 1,428.63 1,428.99 1,152.7K
12:35 1,428.99 1,429.23 1,428.95 1,428.95 3,233.0K
12:36 1,428.41 1,430.14 1,428.41 1,430.14 1,763.6K
12:37 1,429.58 1,429.91 1,429.58 1,429.75 500.9K
12:38 1,430.37 1,430.95 1,430.37 1,430.40 4,235.1K
12:39 1,430.99 1,431.41 1,430.99 1,431.41 5,366.4K
12:40 1,431.12 1,431.40 1,430.91 1,430.91 15,533.3K
12:41 1,430.91 1,430.99 1,430.18 1,430.18 606.0K
12:42 1,430.00 1,430.09 1,429.62 1,430.09 439.0K
12:43 1,429.96 1,429.96 1,429.84 1,429.84 3,342.8K
12:44 1,430.06 1,430.06 1,429.25 1,429.85 2,362.7K
12:45 1,430.15 1,430.15 1,428.77 1,428.77 1,680.9K
12:46 1,429.78 1,430.56 1,429.78 1,430.56 2,850.0K
12:47 1,430.24 1,430.32 1,429.67 1,429.67 1,220.5K
12:48 1,429.52 1,429.52 1,429.15 1,429.33 2,056.9K
12:49 1,429.89 1,431.39 1,429.89 1,431.25 10,002.2K
12:50 1,431.49 1,433.33 1,431.49 1,433.33 3,935.7K
12:51 1,432.35 1,432.35 1,431.76 1,432.11 655.3K
12:52 1,431.86 1,431.86 1,431.45 1,431.66 198.7K
12:53 1,431.80 1,432.27 1,431.80 1,432.27 1,740.1K
12:54 1,432.35 1,432.35 1,431.78 1,431.78 555.2K
12:55 1,431.92 1,431.92 1,431.64 1,431.92 111.5K
12:56 1,431.50 1,432.66 1,431.50 1,432.01 322.7K
12:57 1,432.33 1,432.91 1,432.33 1,432.91 396.6K
12:58 1,433.14 1,433.22 1,433.14 1,433.14 7,369.0K
12:59 1,433.00 1,433.00 1,432.62 1,432.62 1,110.6K
13:00 1,432.62 1,433.50 1,432.62 1,433.44 1,752.0K
13:01 1,433.72 1,433.72 1,432.67 1,432.67 519.5K
13:02 1,432.67 1,432.76 1,432.54 1,432.76 390.4K
13:03 1,434.60 1,434.80 1,434.30 1,434.30 19,757.6K
13:04 1,434.44 1,435.18 1,434.44 1,434.74 2,741.2K
13:05 1,435.05 1,435.05 1,433.93 1,433.93 12,403.2K
13:06 1,434.17 1,434.37 1,433.85 1,433.85 1,695.4K
13:07 1,433.67 1,433.67 1,432.86 1,432.86 6,896.0K
13:08 1,432.93 1,433.28 1,432.93 1,433.28 760.6K
13:09 1,433.12 1,433.53 1,433.12 1,433.53 690.9K
13:10 1,433.39 1,433.84 1,433.39 1,433.84 89.7K
13:11 1,433.84 1,433.84 1,433.56 1,433.56 1,715.0K
13:12 1,433.08 1,433.08 1,432.26 1,432.37 11,902.3K
13:13 1,434.01 1,434.01 1,433.18 1,433.18 3,182.0K
13:14 1,433.18 1,433.57 1,433.18 1,433.57 82.7K
13:15 1,433.57 1,433.57 1,433.41 1,433.41 1,160.1K
13:16 1,433.50 1,433.50 1,433.37 1,433.37 567.7K
13:17 1,433.45 1,433.53 1,433.12 1,433.12 1,231.9K
13:18 1,433.23 1,433.67 1,433.23 1,433.67 900.3K
13:19 1,433.67 1,433.67 1,433.50 1,433.67 745.5K
13:20 1,433.48 1,433.48 1,433.10 1,433.10 1,318.6K
13:21 1,432.82 1,432.96 1,432.82 1,432.96 3,348.5K
13:22 1,432.71 1,433.23 1,432.71 1,432.95 860.8K
13:23 1,432.95 1,433.19 1,432.95 1,433.19 1,424.5K
13:24 1,433.25 1,433.25 1,432.73 1,432.91 648.6K
13:25 1,433.32 1,433.40 1,432.91 1,433.40 673.4K
13:26 1,433.40 1,433.57 1,433.13 1,433.57 428.9K
13:27 1,433.55 1,434.29 1,433.45 1,433.99 1,451.1K
13:28 1,433.91 1,434.25 1,433.91 1,434.25 388.1K
13:29 1,433.97 1,434.20 1,433.62 1,433.62 421.3K
13:30 1,433.76 1,433.92 1,433.56 1,433.56 1,237.5K
13:31 1,433.39 1,433.91 1,433.39 1,433.39 526.4K
13:32 1,433.83 1,433.83 1,433.69 1,433.69 60.0K
13:33 1,433.67 1,433.92 1,433.67 1,433.92 29.3K
13:34 1,433.78 1,433.78 1,433.78 1,433.78 495.1K
13:35 1,433.62 1,433.76 1,433.48 1,433.48 354.1K
13:36 1,433.48 1,433.94 1,433.48 1,433.94 1,433.8K
13:37 1,434.08 1,434.08 1,433.86 1,433.86 415.6K
13:38 1,433.86 1,433.94 1,432.29 1,432.56 7,988.8K
13:39 1,432.70 1,432.92 1,432.70 1,432.74 560.9K
13:40 1,432.88 1,432.88 1,432.51 1,432.51 2,422.5K
13:41 1,432.38 1,432.38 1,432.19 1,432.24 5,526.9K
13:42 1,432.24 1,433.09 1,432.24 1,433.09 185.1K
13:43 1,433.61 1,433.61 1,433.04 1,433.04 96.4K
13:44 1,433.20 1,433.20 1,432.73 1,432.73 60.2K
13:45 1,432.32 1,432.32 1,432.16 1,432.16 810.7K
13:46 1,432.16 1,433.00 1,432.16 1,433.00 1,003.4K
13:47 1,433.00 1,433.26 1,432.87 1,433.26 1,722.3K
13:48 1,433.26 1,433.39 1,432.98 1,432.98 2,431.2K
13:49 1,433.26 1,433.34 1,432.69 1,432.69 1,868.7K
13:50 1,432.69 1,432.91 1,432.41 1,432.91 86.9K
13:51 1,432.77 1,432.77 1,432.63 1,432.77 99.7K
13:52 1,432.60 1,432.68 1,432.60 1,432.62 224.9K
13:53 1,432.71 1,432.71 1,432.41 1,432.57 328.9K
13:54 1,432.57 1,432.57 1,432.57 1,432.57 23.9K
13:55 1,432.81 1,432.81 1,432.13 1,432.13 2,649.7K
13:56 1,432.00 1,432.00 1,431.86 1,431.86 67.3K
13:57 1,431.53 1,431.53 1,430.72 1,430.77 9,519.9K
13:58 1,430.61 1,430.93 1,430.61 1,430.93 158.4K
13:59 1,430.93 1,430.93 1,430.33 1,430.63 71.2K
14:00 1,430.46 1,430.76 1,430.46 1,430.76 88.3K
14:01 1,430.90 1,430.90 1,430.82 1,430.82 207.8K
14:02 1,431.06 1,431.06 1,431.06 1,431.06 126.4K
14:03 1,430.82 1,431.06 1,430.66 1,430.66 262.1K
14:04 1,430.58 1,430.66 1,430.52 1,430.61 685.1K
14:05 1,430.53 1,430.53 1,430.44 1,430.52 250.7K
14:06 1,430.60 1,430.60 1,429.14 1,429.15 1,245.6K
14:07 1,429.25 1,429.25 1,429.12 1,429.12 291.5K
14:08 1,428.90 1,428.98 1,428.23 1,428.51 152.3K
14:09 1,428.51 1,428.59 1,428.37 1,428.59 114.6K
14:10 1,428.59 1,428.59 1,428.59 1,428.59 721.0K
14:11 1,428.59 1,428.59 1,428.54 1,428.54 1,582.4K
14:12 1,428.59 1,429.13 1,428.59 1,429.13 928.4K
14:13 1,428.91 1,429.87 1,428.91 1,429.79 1,032.6K
14:14 1,429.84 1,429.94 1,429.49 1,429.49 83.4K
14:15 1,429.49 1,430.81 1,429.49 1,430.81 526.7K
14:16 1,430.73 1,430.80 1,430.73 1,430.80 595.6K
14:17 1,430.80 1,431.02 1,430.80 1,430.94 746.4K
14:18 1,431.02 1,431.11 1,430.97 1,430.97 165.3K
14:19 1,430.89 1,431.35 1,430.21 1,430.21 3,190.1K
14:20 1,430.21 1,430.23 1,429.99 1,430.23 89.4K
14:21 1,430.23 1,430.42 1,430.23 1,430.42 1,204.5K
14:22 1,431.10 1,431.10 1,430.69 1,430.69 1,330.7K
14:23 1,429.98 1,430.51 1,429.98 1,430.51 152.7K
14:24 1,430.51 1,430.57 1,430.43 1,430.51 410.4K
14:25 1,430.51 1,430.51 1,429.92 1,429.92 46.7K
14:26 1,429.92 1,430.07 1,429.74 1,429.90 145.3K
14:27 1,431.39 1,431.39 1,430.98 1,430.98 207.8K
14:28 1,430.84 1,431.04 1,430.84 1,431.04 355.5K
14:29 1,431.04 1,431.12 1,430.74 1,430.74 481.9K
14:30 1,431.58 1,431.58 1,431.23 1,431.44 2,593.9K
14:31 1,431.42 1,432.15 1,431.42 1,432.15 2,959.1K
14:32 1,431.21 1,431.56 1,431.21 1,431.56 1,453.4K
14:33 1,431.56 1,433.28 1,431.56 1,433.28 7,087.4K
14:34 1,433.87 1,433.87 1,432.99 1,432.99 3,502.4K
14:35 1,432.61 1,434.19 1,432.29 1,434.19 14,415.0K
14:36 1,434.19 1,434.19 1,433.14 1,433.14 3,670.6K
14:37 1,432.56 1,432.87 1,432.56 1,432.79 982.7K
14:38 1,432.65 1,432.93 1,432.65 1,432.65 67.2K
14:39 1,432.33 1,433.17 1,432.33 1,433.17 473.7K
14:40 1,433.17 1,433.17 1,432.19 1,432.19 225.5K
14:41 1,432.05 1,432.05 1,431.42 1,431.42 698.5K
14:42 1,431.42 1,431.42 1,431.15 1,431.29 115.3K
14:43 1,431.46 1,431.46 1,431.29 1,431.31 787.8K
14:44 1,431.29 1,431.99 1,431.29 1,431.99 2,520.8K
14:45 1,432.16 1,432.76 1,431.53 1,432.76 3,853.5K
14:46 1,432.67 1,433.67 1,432.67 1,433.40 1,053.0K
14:47 1,433.67 1,433.67 1,433.45 1,433.45 1,569.2K
14:48 1,433.45 1,433.53 1,433.45 1,433.53 12.5K
14:49 1,433.53 1,433.78 1,433.50 1,433.50 217.1K
14:50 1,433.50 1,434.10 1,433.50 1,434.10 201.7K
14:51 1,434.18 1,434.20 1,433.96 1,434.20 555.0K
14:52 1,433.85 1,433.96 1,433.63 1,433.63 312.9K
14:53 1,433.49 1,433.91 1,433.49 1,433.91 1,524.9K
14:54 1,433.49 1,433.49 1,433.47 1,433.47 924.8K
14:55 1,433.47 1,433.77 1,433.47 1,433.77 1,972.5K
14:56 1,433.85 1,433.94 1,433.77 1,433.94 92.3K
14:57 1,433.94 1,433.94 1,433.04 1,433.04 2,074.4K
14:58 1,432.66 1,432.66 1,431.28 1,431.28 5,878.8K
14:59 1,431.55 1,431.77 1,431.29 1,431.33 349.2K
15:00 1,432.17 1,432.17 1,431.54 1,431.54 2,780.7K
15:01 1,431.13 1,431.39 1,431.04 1,431.39 1,801.6K
15:02 1,431.56 1,431.92 1,431.56 1,431.90 233.5K
15:03 1,432.03 1,432.03 1,431.82 1,431.93 337.2K
15:04 1,431.30 1,431.30 1,430.23 1,430.23 5,128.2K
15:05 1,429.79 1,430.25 1,429.76 1,429.76 2,954.3K
15:06 1,430.20 1,431.41 1,430.20 1,431.17 3,900.1K
15:07 1,431.15 1,431.73 1,431.15 1,431.73 1,649.7K
15:08 1,431.46 1,431.73 1,431.46 1,431.73 188.2K
15:09 1,431.56 1,431.84 1,431.18 1,431.18 203.3K
15:10 1,431.32 1,431.32 1,431.04 1,431.04 261.9K
15:11 1,430.30 1,430.30 1,429.92 1,429.92 546.2K
15:12 1,430.08 1,430.08 1,428.29 1,428.29 2,109.5K
15:13 1,428.43 1,428.84 1,428.43 1,428.84 335.8K
15:14 1,428.65 1,429.26 1,428.57 1,429.26 630.7K
15:15 1,429.12 1,429.12 1,428.89 1,429.03 826.4K
15:16 1,428.34 1,429.43 1,428.34 1,429.43 3,196.6K
15:17 1,429.43 1,431.54 1,429.43 1,431.54 1,477.3K
15:18 1,431.36 1,432.27 1,431.36 1,431.71 8,157.4K
15:19 1,430.70 1,431.29 1,430.70 1,430.88 11,252.6K
15:20 1,431.01 1,432.09 1,430.78 1,432.09 13,764.1K
15:21 1,432.99 1,434.90 1,432.99 1,434.90 8,844.5K
15:22 1,435.08 1,436.11 1,435.08 1,435.96 4,252.5K
15:23 1,435.64 1,435.64 1,434.74 1,434.82 2,083.4K
15:24 1,434.66 1,434.80 1,434.42 1,434.42 1,047.7K
15:25 1,434.61 1,435.20 1,434.61 1,435.20 3,258.0K
15:26 1,435.60 1,436.70 1,435.60 1,436.70 9,504.7K
15:27 1,437.12 1,437.54 1,437.12 1,437.37 731.4K
15:28 1,437.21 1,437.26 1,437.18 1,437.18 8,677.3K
15:29 1,437.26 1,437.66 1,437.12 1,437.66 11,191.5K
15:30 1,437.93 1,439.68 1,437.93 1,439.23 8,466.6K
15:31 1,439.51 1,441.14 1,439.51 1,441.14 27,402.5K
15:32 1,440.90 1,440.90 1,439.33 1,439.33 6,216.1K
15:33 1,439.33 1,440.62 1,439.33 1,440.62 15,759.6K
15:34 1,439.37 1,439.45 1,439.12 1,439.45 5,750.1K
15:35 1,439.12 1,439.89 1,439.12 1,439.89 1,970.5K
15:36 1,439.29 1,439.29 1,438.54 1,438.74 2,447.0K
15:37 1,438.66 1,438.66 1,437.44 1,437.44 2,473.1K
15:38 1,437.65 1,437.65 1,436.26 1,436.26 2,784.8K
15:39 1,436.12 1,436.34 1,435.93 1,435.93 4,696.8K
15:40 1,435.93 1,436.29 1,435.93 1,436.07 1,464.4K
15:41 1,436.07 1,436.07 1,435.53 1,435.53 1,083.5K
15:42 1,435.53 1,435.82 1,435.53 1,435.82 2,454.1K
15:43 1,436.86 1,437.47 1,436.86 1,437.47 5,445.7K
15:44 1,438.40 1,438.64 1,438.26 1,438.34 5,371.2K
15:45 1,438.71 1,438.71 1,437.92 1,437.92 5,575.2K
15:46 1,437.60 1,438.06 1,437.60 1,437.65 3,037.6K
15:47 1,438.15 1,438.27 1,437.85 1,438.27 5,029.4K
15:48 1,438.32 1,439.49 1,438.32 1,439.49 1,241.5K
15:49 1,439.00 1,439.57 1,437.48 1,437.48 6,856.6K
15:50 1,439.13 1,440.33 1,439.08 1,440.11 9,428.8K
15:51 1,439.93 1,440.91 1,439.93 1,440.91 6,483.4K
15:52 1,441.51 1,441.74 1,441.42 1,441.42 6,924.9K
15:53 1,441.92 1,442.89 1,441.92 1,442.89 4,387.6K
15:54 1,442.55 1,442.55 1,442.25 1,442.25 17,075.3K
15:55 1,442.38 1,442.38 1,442.33 1,442.33 5,379.5K
15:56 1,442.46 1,442.46 1,442.11 1,442.11 1,845.6K
15:57 1,441.97 1,442.38 1,441.97 1,442.38 2,313.4K
15:58 1,442.38 1,442.55 1,442.38 1,442.38 3,726.6K
15:59 1,442.38 1,442.63 1,442.21 1,442.49 1,594.2K
16:00 1,442.25 1,442.41 1,442.25 1,442.28 600.7K
16:01 1,442.28 1,442.28 1,442.05 1,442.05 8,347.1K
16:02 1,442.11 1,442.80 1,442.11 1,442.70 3,063.7K
16:03 1,442.54 1,444.36 1,442.54 1,444.36 9,402.8K
16:04 1,443.76 1,443.99 1,443.71 1,443.71 1,769.0K
16:05 1,443.65 1,443.87 1,443.46 1,443.87 2,111.4K
16:06 1,444.01 1,444.08 1,443.76 1,444.08 5,588.0K
16:07 1,443.97 1,443.97 1,443.97 1,443.97 8,194.9K
16:08 1,445.55 1,445.91 1,445.55 1,445.91 19,530.6K
16:09 1,445.18 1,445.59 1,445.18 1,445.59 4,658.4K
16:10 1,445.50 1,446.65 1,445.50 1,446.56 7,758.5K
16:11 1,447.00 1,448.31 1,447.00 1,448.31 9,313.4K
16:12 1,448.48 1,448.48 1,447.65 1,447.65 10,823.6K
16:13 1,447.33 1,447.72 1,446.99 1,446.99 11,719.4K
16:14 1,447.07 1,447.07 1,446.90 1,446.90 7,678.4K
16:15 1,446.42 1,446.42 1,446.17 1,446.17 8,245.1K
16:16 1,446.90 1,447.14 1,446.42 1,446.42 6,370.1K
16:17 1,445.95 1,446.09 1,445.95 1,446.09 1,526.1K
16:18 1,446.09 1,446.09 1,445.87 1,445.87 702.7K
16:19 1,445.87 1,446.01 1,445.87 1,446.01 768.5K
16:20 1,446.01 1,446.26 1,446.01 1,446.12 1,842.2K
16:21 1,446.26 1,446.26 1,445.06 1,445.06 7,756.8K
16:22 1,445.31 1,445.31 1,445.06 1,445.06 2,523.6K
16:23 1,444.74 1,445.38 1,444.74 1,445.22 2,041.7K
16:24 1,445.28 1,445.51 1,445.28 1,445.43 834.7K
16:25 1,445.05 1,445.43 1,445.05 1,445.36 1,036.5K
16:26 1,445.22 1,445.22 1,445.06 1,445.06 2,329.3K
16:27 1,445.05 1,445.05 1,444.88 1,444.88 291.3K
16:28 1,444.88 1,445.69 1,444.88 1,445.31 3,702.3K
16:29 1,445.26 1,445.66 1,445.26 1,445.64 1,965.4K
16:30 1,445.56 1,445.88 1,445.42 1,445.58 1,496.1K
16:31 1,445.50 1,445.50 1,445.34 1,445.50 185.4K
16:32 1,445.18 1,445.58 1,444.82 1,444.82 3,772.5K
16:33 1,444.66 1,445.12 1,444.66 1,444.69 1,958.2K
16:34 1,444.69 1,445.08 1,444.46 1,444.46 632.7K
16:35 1,444.47 1,444.47 1,443.99 1,444.19 865.5K
16:36 1,444.16 1,444.81 1,444.16 1,444.64 1,899.0K
16:37 1,444.41 1,444.49 1,444.38 1,444.49 345.4K
16:38 1,444.19 1,444.19 1,443.69 1,443.69 4,831.1K
16:39 1,443.69 1,443.94 1,443.69 1,443.94 839.5K
16:40 1,443.78 1,444.10 1,443.78 1,444.10 335.2K
16:41 1,444.01 1,444.34 1,444.01 1,444.34 284.7K
16:42 1,444.34 1,444.34 1,444.01 1,444.01 177.8K
16:43 1,444.10 1,444.18 1,444.10 1,444.18 172.5K
16:44 1,444.01 1,444.24 1,444.01 1,444.24 673.9K
16:45 1,444.32 1,444.32 1,443.61 1,443.61 1,233.7K
16:46 1,443.89 1,444.16 1,443.43 1,444.16 3,780.6K
16:47 1,443.92 1,444.16 1,443.76 1,443.76 322.8K
16:48 1,443.76 1,443.76 1,443.29 1,443.54 353.1K
16:49 1,443.54 1,443.99 1,443.54 1,443.99 3,761.3K
16:50 1,443.91 1,443.91 1,443.83 1,443.83 699.7K
16:51 1,443.83 1,443.83 1,443.25 1,443.25 123.5K
16:52 1,443.66 1,443.66 1,443.17 1,443.66 1,282.6K
16:53 1,443.09 1,443.42 1,443.09 1,443.30 1,327.8K
16:54 1,443.59 1,443.67 1,443.26 1,443.28 751.4K
16:55 1,443.28 1,443.28 1,442.96 1,443.21 587.6K
16:56 1,442.99 1,442.99 1,442.00 1,442.00 3,775.1K
16:57 1,442.00 1,442.07 1,441.83 1,442.07 1,155.5K
16:58 1,441.93 1,442.56 1,441.93 1,442.31 194.4K
16:59 1,442.31 1,442.59 1,442.23 1,442.59 106.4K
17:00 1,442.89 1,442.89 1,442.67 1,442.67 495.5K
17:01 1,442.59 1,442.69 1,442.39 1,442.69 2,504.0K
17:02 1,442.83 1,442.97 1,442.83 1,442.97 370.1K
17:03 1,442.97 1,443.42 1,442.97 1,443.42 457.5K
17:04 1,443.26 1,443.62 1,443.26 1,443.62 22.8K
17:05 1,443.54 1,443.79 1,443.54 1,443.79 380.7K
17:06 1,443.68 1,444.15 1,443.68 1,443.90 559.2K
17:07 1,444.07 1,444.24 1,443.71 1,443.71 287.6K
17:08 1,443.71 1,443.98 1,443.63 1,443.63 3,046.8K
17:09 1,443.63 1,443.95 1,443.63 1,443.95 966.0K
17:10 1,443.95 1,444.04 1,443.80 1,443.80 1,018.6K
17:11 1,443.80 1,444.13 1,443.80 1,444.13 300.4K
17:12 1,443.96 1,443.96 1,443.71 1,443.71 118.6K
17:13 1,443.45 1,443.62 1,443.45 1,443.62 1,074.2K
17:14 1,443.62 1,443.62 1,443.62 1,443.62 388.9K
17:15 1,443.24 1,443.52 1,443.24 1,443.43 71.8K
17:16 1,443.52 1,443.52 1,443.06 1,443.06 294.5K
17:17 1,443.06 1,443.22 1,442.97 1,442.97 281.5K
17:18 1,443.06 1,443.52 1,442.78 1,443.52 60.5K
17:19 1,443.43 1,443.43 1,443.03 1,443.30 1,364.7K
17:20 1,443.69 1,443.69 1,443.11 1,443.11 278.4K
17:21 1,443.11 1,443.14 1,442.65 1,443.14 1,891.3K
17:22 1,443.14 1,443.52 1,443.14 1,443.52 4,653.9K
17:23 1,443.44 1,443.60 1,443.36 1,443.60 1,657.4K
17:24 1,443.79 1,444.66 1,443.79 1,444.66 6,297.1K
17:25 1,444.49 1,444.82 1,444.49 1,444.62 670.2K
17:26 1,444.90 1,444.90 1,444.70 1,444.87 1,040.7K
17:27 1,444.78 1,444.80 1,444.78 1,444.80 4,421.5K
17:28 1,445.88 1,445.88 1,444.18 1,444.37 1,226.0K
17:29 1,443.61 1,443.69 1,443.28 1,443.69 2,578.4K
17:30 1,444.10 1,444.18 1,444.10 1,444.18 1,136.0K
17:31 1,444.35 1,444.43 1,444.26 1,444.43 990.9K
17:32 1,444.35 1,444.35 1,443.44 1,443.98 1,110.5K
17:33 1,443.98 1,443.98 1,443.98 1,443.98 862.1K
17:34 1,444.39 1,444.39 1,443.98 1,444.32 162.4K
17:35 1,444.08 1,444.22 1,443.81 1,444.22 1,209.7K
17:36 1,444.54 1,444.57 1,443.99 1,444.57 1,440.9K
17:37 1,444.57 1,444.57 1,444.46 1,444.46 714.7K
17:38 1,444.46 1,444.46 1,444.02 1,444.02 118.1K
17:39 1,443.94 1,443.94 1,443.11 1,443.11 152.0K
17:40 1,443.11 1,443.11 1,442.44 1,442.44 1,172.7K
17:41 1,442.85 1,442.99 1,442.77 1,442.99 170.6K
17:42 1,443.08 1,443.24 1,443.08 1,443.10 718.0K
17:43 1,443.10 1,443.32 1,443.10 1,443.24 142.8K
17:44 1,443.24 1,443.24 1,442.61 1,442.61 133.4K
17:45 1,442.61 1,443.03 1,442.53 1,443.03 1,151.8K
17:46 1,443.03 1,443.85 1,443.03 1,443.84 30.5K
17:47 1,443.70 1,443.93 1,443.70 1,443.93 819.6K
17:48 1,444.01 1,444.43 1,444.01 1,444.43 390.4K
17:49 1,444.43 1,444.67 1,444.43 1,444.67 1,275.6K
17:50 1,444.67 1,444.79 1,444.57 1,444.71 1,233.7K
17:51 1,444.71 1,445.12 1,444.71 1,444.90 589.8K
17:52 1,444.82 1,444.82 1,444.33 1,444.33 493.7K
17:53 1,444.39 1,444.39 1,443.41 1,443.41 711.3K
17:54 1,443.49 1,444.25 1,443.49 1,443.97 1,644.8K
17:55 1,444.17 1,444.25 1,443.54 1,443.54 364.6K
17:56 1,443.95 1,444.82 1,443.95 1,444.15 982.6K
17:57 1,444.23 1,444.97 1,444.23 1,444.89 427.9K
17:58 1,444.73 1,444.78 1,444.64 1,444.78 257.0K
17:59 1,444.22 1,444.49 1,444.22 1,444.24 75.8K
18:00 1,444.56 1,444.56 1,443.78 1,443.78 980.5K
18:01 1,443.78 1,444.84 1,443.78 1,444.84 158.5K
18:02 1,444.84 1,444.93 1,444.51 1,444.51 1,597.4K
18:03 1,444.23 1,444.31 1,443.53 1,443.53 380.9K
18:04 1,443.53 1,443.67 1,443.53 1,443.67 351.5K
18:05 1,443.69 1,444.43 1,443.69 1,444.43 69.0K
18:06 1,444.43 1,444.49 1,444.08 1,444.49 1,544.6K
18:07 1,444.66 1,444.66 1,444.26 1,444.26 531.7K
18:08 1,444.82 1,444.82 1,444.42 1,444.42 1,126.7K
18:09 1,444.43 1,446.17 1,444.43 1,446.17 5,985.2K
18:10 1,446.25 1,446.25 1,445.84 1,445.97 1,082.5K
18:11 1,445.43 1,445.61 1,445.43 1,445.61 204.4K
18:12 1,445.38 1,445.52 1,445.21 1,445.21 990.3K
18:13 1,444.97 1,445.27 1,444.97 1,445.14 139.9K
18:14 1,445.19 1,445.19 1,443.30 1,443.30 238.5K
18:15 1,443.48 1,443.50 1,443.48 1,443.48 261.1K
18:16 1,443.56 1,443.70 1,443.48 1,443.48 372.4K
18:17 1,443.42 1,445.25 1,443.42 1,445.10 611.4K
18:18 1,445.10 1,445.10 1,444.34 1,444.34 603.3K
18:19 1,444.34 1,444.36 1,444.34 1,444.36 252.8K
18:20 1,444.06 1,444.08 1,443.92 1,443.92 348.3K
18:21 1,443.92 1,443.92 1,443.79 1,443.92 203.5K
18:22 1,443.87 1,444.01 1,443.87 1,443.87 856.1K
18:23 1,443.82 1,443.82 1,443.28 1,443.28 1,382.7K
18:24 1,443.54 1,443.54 1,443.54 1,443.54 1,151.4K
18:25 1,443.68 1,443.87 1,443.68 1,443.87 797.5K
18:26 1,443.82 1,444.25 1,443.82 1,444.06 969.2K
18:27 1,443.98 1,443.98 1,443.68 1,443.68 794.0K
18:28 1,443.62 1,443.62 1,443.16 1,443.16 357.4K
18:29 1,443.48 1,443.84 1,443.48 1,443.65 773.2K
18:30 1,443.57 1,444.06 1,443.57 1,444.06 1,614.9K
18:31 1,443.65 1,443.65 1,443.65 1,443.65 419.7K
18:32 1,443.65 1,443.65 1,443.30 1,443.41 1,677.7K
18:33 1,443.65 1,443.65 1,443.49 1,443.65 673.9K
18:34 1,443.65 1,444.05 1,443.41 1,444.05 1,768.2K
18:35 1,444.21 1,444.37 1,444.21 1,444.37 367.6K
18:36 1,442.20 1,443.12 1,442.20 1,443.12 904.6K
18:37 1,443.12 1,443.12 1,442.02 1,442.05 249.0K
18:38 1,442.41 1,442.80 1,441.79 1,441.79 3,808.4K
18:39 1,442.03 1,442.77 1,442.03 1,442.71 388.7K
18:40 1,442.53 1,442.53 1,442.53 1,442.53 9.5K
18:51 1,445.05 1,445.05 1,445.05 1,445.05 46,534.4K
23:49 1,445.05 1,445.05 1,445.05 1,445.05 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available