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 1,444.56 1,444.70 1,444.15 1,444.15 2,114.1K
09:51 1,444.84 1,444.84 1,444.18 1,444.21 627.6K
09:52 1,445.32 1,445.65 1,445.24 1,445.65 849.5K
09:53 1,445.23 1,445.73 1,445.23 1,445.73 113.3K
09:54 1,445.40 1,445.82 1,445.40 1,445.82 323.4K
09:55 1,445.82 1,446.46 1,445.82 1,446.38 1,339.6K
09:56 1,446.38 1,446.44 1,446.36 1,446.36 278.8K
09:57 1,446.36 1,446.36 1,446.18 1,446.18 170.6K
09:58 1,446.20 1,446.44 1,446.20 1,446.30 567.4K
09:59 1,446.30 1,446.47 1,446.30 1,446.47 792.0K
10:00 1,446.19 1,446.19 1,444.82 1,445.25 1,457.3K
10:01 1,443.79 1,444.97 1,443.54 1,444.97 2,032.5K
10:02 1,444.90 1,445.38 1,444.74 1,445.38 2,619.7K
10:03 1,445.30 1,445.30 1,444.70 1,444.87 1,373.5K
10:04 1,444.65 1,444.65 1,444.11 1,444.15 1,497.9K
10:05 1,442.80 1,443.15 1,442.65 1,443.15 3,874.8K
10:06 1,443.20 1,443.20 1,441.38 1,441.38 229.5K
10:07 1,440.80 1,441.21 1,440.80 1,441.21 3,663.6K
10:08 1,442.74 1,443.14 1,442.74 1,443.06 3,436.3K
10:09 1,442.98 1,442.98 1,442.60 1,442.81 546.8K
10:10 1,442.49 1,442.51 1,442.40 1,442.40 580.4K
10:11 1,442.40 1,444.34 1,441.85 1,444.34 7,644.3K
10:12 1,446.28 1,446.67 1,446.28 1,446.67 11,597.8K
10:13 1,447.13 1,447.95 1,446.75 1,447.95 2,930.8K
10:14 1,447.70 1,447.89 1,447.61 1,447.61 1,277.8K
10:15 1,447.76 1,447.89 1,447.71 1,447.89 1,498.4K
10:16 1,447.72 1,447.96 1,447.72 1,447.89 883.3K
10:17 1,448.05 1,448.13 1,447.72 1,448.05 398.5K
10:18 1,448.29 1,448.29 1,447.89 1,447.89 902.2K
10:19 1,448.05 1,448.05 1,447.67 1,447.97 1,066.0K
10:20 1,447.97 1,447.97 1,446.52 1,446.52 1,024.0K
10:21 1,446.39 1,446.56 1,445.92 1,445.92 594.7K
10:22 1,446.64 1,446.64 1,446.06 1,446.06 1,259.1K
10:23 1,446.16 1,446.62 1,446.16 1,446.62 827.2K
10:24 1,446.86 1,447.83 1,446.86 1,447.83 929.6K
10:25 1,447.67 1,447.67 1,447.24 1,447.47 1,509.4K
10:26 1,447.13 1,447.13 1,446.70 1,446.75 271.3K
10:27 1,446.76 1,446.76 1,446.62 1,446.76 1,131.2K
10:28 1,446.67 1,446.67 1,446.32 1,446.48 375.1K
10:29 1,446.48 1,447.04 1,446.48 1,447.04 451.6K
10:30 1,448.19 1,448.21 1,447.88 1,448.21 14,321.8K
10:31 1,448.21 1,448.28 1,448.04 1,448.28 1,417.5K
10:32 1,448.70 1,449.09 1,448.70 1,449.09 2,413.3K
10:33 1,449.55 1,449.87 1,449.38 1,449.68 17,014.5K
10:34 1,449.35 1,451.36 1,449.35 1,451.36 2,162.1K
10:35 1,451.20 1,451.54 1,451.06 1,451.54 2,115.1K
10:36 1,452.72 1,453.99 1,452.70 1,453.99 8,094.1K
10:37 1,453.93 1,453.94 1,452.34 1,452.34 2,333.6K
10:38 1,451.95 1,451.95 1,451.39 1,451.39 2,338.0K
10:39 1,451.13 1,451.22 1,450.72 1,451.22 1,415.8K
10:40 1,451.93 1,452.57 1,451.75 1,452.57 1,999.3K
10:41 1,452.33 1,452.41 1,452.19 1,452.39 1,483.9K
10:42 1,452.14 1,452.17 1,452.01 1,452.01 985.3K
10:43 1,451.65 1,452.22 1,451.65 1,452.13 1,482.1K
10:44 1,452.21 1,452.35 1,451.77 1,452.35 599.3K
10:45 1,452.19 1,452.19 1,451.69 1,451.69 343.9K
10:46 1,452.24 1,452.62 1,452.24 1,452.55 956.9K
10:47 1,453.41 1,453.58 1,452.90 1,453.24 1,346.7K
10:48 1,453.24 1,453.77 1,453.24 1,453.41 1,217.4K
10:49 1,453.15 1,454.15 1,453.15 1,453.90 1,487.5K
10:50 1,454.15 1,454.48 1,454.04 1,454.04 1,891.1K
10:51 1,454.53 1,455.07 1,454.53 1,454.95 1,991.8K
10:52 1,455.27 1,455.27 1,454.57 1,454.57 687.5K
10:53 1,454.76 1,454.76 1,454.49 1,454.74 611.4K
10:54 1,454.58 1,454.58 1,454.08 1,454.08 1,407.0K
10:55 1,454.08 1,454.08 1,453.46 1,453.46 250.6K
10:56 1,453.70 1,453.70 1,451.39 1,451.40 12,705.5K
10:57 1,451.31 1,452.38 1,451.31 1,452.14 919.1K
10:58 1,452.14 1,452.45 1,452.00 1,452.45 2,505.6K
10:59 1,452.59 1,452.59 1,452.18 1,452.35 208.4K
11:00 1,452.35 1,452.35 1,451.97 1,451.97 458.4K
11:01 1,452.38 1,452.84 1,452.38 1,452.84 1,267.9K
11:02 1,453.16 1,453.92 1,453.16 1,453.68 3,245.5K
11:03 1,454.04 1,454.40 1,454.04 1,454.09 618.6K
11:04 1,453.96 1,453.99 1,453.85 1,453.85 853.2K
11:05 1,453.77 1,454.44 1,453.77 1,454.44 3,834.4K
11:06 1,454.74 1,455.16 1,454.53 1,454.53 2,631.0K
11:07 1,454.45 1,454.53 1,454.16 1,454.16 1,330.6K
11:08 1,454.31 1,454.31 1,454.15 1,454.15 3,037.4K
11:09 1,454.17 1,454.75 1,454.17 1,454.27 7,834.0K
11:10 1,455.13 1,455.13 1,454.66 1,454.66 3,113.0K
11:11 1,454.75 1,454.75 1,454.41 1,454.71 2,327.1K
11:12 1,454.27 1,454.36 1,454.19 1,454.19 1,426.4K
11:13 1,453.94 1,454.28 1,453.94 1,454.14 1,346.3K
11:14 1,454.14 1,454.88 1,454.14 1,454.88 1,917.6K
11:15 1,455.06 1,455.06 1,454.34 1,454.42 2,134.3K
11:16 1,453.90 1,455.82 1,453.90 1,455.82 1,582.0K
11:17 1,455.09 1,455.26 1,454.94 1,454.94 1,526.1K
11:18 1,454.94 1,455.97 1,454.94 1,455.37 459.5K
11:19 1,455.29 1,455.62 1,454.43 1,454.67 2,757.5K
11:20 1,454.46 1,454.46 1,454.13 1,454.13 764.5K
11:21 1,454.54 1,454.63 1,453.96 1,454.04 1,614.6K
11:22 1,453.96 1,453.96 1,452.66 1,452.66 1,732.8K
11:23 1,452.82 1,453.76 1,452.82 1,453.76 171.5K
11:24 1,453.99 1,454.11 1,453.60 1,453.60 2,293.2K
11:25 1,453.93 1,453.99 1,453.30 1,453.30 2,272.6K
11:26 1,452.92 1,453.06 1,452.50 1,452.50 660.2K
11:27 1,452.59 1,452.59 1,452.36 1,452.36 2,500.9K
11:28 1,452.72 1,452.72 1,452.28 1,452.28 486.6K
11:29 1,452.03 1,452.39 1,452.03 1,452.19 626.0K
11:30 1,452.54 1,452.54 1,451.05 1,451.27 1,891.1K
11:31 1,451.28 1,451.42 1,450.87 1,451.42 541.6K
11:32 1,451.00 1,451.00 1,450.83 1,450.83 142.1K
11:33 1,451.24 1,451.24 1,450.59 1,450.75 1,106.1K
11:34 1,450.75 1,450.75 1,450.53 1,450.53 141.0K
11:35 1,450.93 1,450.93 1,450.34 1,450.34 734.8K
11:36 1,450.70 1,450.87 1,450.45 1,450.45 617.4K
11:37 1,450.54 1,450.68 1,450.15 1,450.15 1,763.9K
11:38 1,449.99 1,450.30 1,449.70 1,450.30 3,665.9K
11:39 1,450.42 1,450.62 1,450.42 1,450.43 1,634.2K
11:40 1,450.60 1,450.92 1,450.51 1,450.82 514.6K
11:41 1,450.13 1,451.00 1,450.13 1,450.40 477.1K
11:42 1,450.24 1,450.24 1,450.10 1,450.10 511.7K
11:43 1,449.48 1,449.48 1,448.98 1,449.25 1,109.7K
11:44 1,448.92 1,449.53 1,448.92 1,449.53 139.2K
11:45 1,449.53 1,449.88 1,448.92 1,448.92 431.1K
11:46 1,448.97 1,448.97 1,448.61 1,448.61 2,735.0K
11:47 1,448.61 1,449.51 1,448.61 1,449.43 221.9K
11:48 1,449.67 1,451.00 1,449.67 1,451.00 624.5K
11:49 1,450.81 1,450.81 1,450.64 1,450.64 493.3K
11:50 1,450.94 1,451.82 1,450.94 1,451.82 282.8K
11:51 1,451.88 1,452.40 1,451.88 1,451.88 914.0K
11:52 1,451.51 1,452.17 1,451.51 1,452.17 132.6K
11:53 1,451.48 1,451.92 1,451.48 1,451.65 1,396.6K
11:54 1,451.52 1,451.52 1,450.97 1,450.97 470.1K
11:55 1,451.02 1,451.23 1,451.02 1,451.23 735.1K
11:56 1,452.16 1,452.93 1,452.16 1,452.93 2,635.5K
11:57 1,452.93 1,452.93 1,451.29 1,451.29 3,272.5K
11:58 1,451.29 1,451.54 1,451.29 1,451.54 248.4K
11:59 1,451.54 1,451.76 1,451.45 1,451.74 51.2K
12:00 1,451.66 1,451.74 1,451.50 1,451.50 294.3K
12:01 1,451.41 1,451.45 1,451.21 1,451.21 1,017.2K
12:02 1,451.21 1,452.26 1,451.21 1,452.26 670.8K
12:03 1,452.04 1,452.06 1,451.82 1,451.82 540.5K
12:04 1,451.90 1,452.10 1,451.58 1,451.96 235.7K
12:05 1,452.06 1,452.26 1,452.06 1,452.26 1,367.0K
12:06 1,452.02 1,452.18 1,451.82 1,451.82 299.5K
12:07 1,451.74 1,451.88 1,451.57 1,451.57 208.4K
12:08 1,451.85 1,451.85 1,451.49 1,451.49 133.5K
12:09 1,451.77 1,451.77 1,451.65 1,451.65 156.6K
12:10 1,451.49 1,452.10 1,451.49 1,452.10 3,229.7K
12:11 1,452.23 1,452.23 1,451.85 1,451.85 263.5K
12:12 1,451.85 1,452.82 1,451.29 1,452.82 1,566.4K
12:13 1,452.66 1,453.01 1,452.57 1,452.85 529.3K
12:14 1,453.07 1,453.72 1,453.07 1,453.72 120.2K
12:15 1,453.72 1,453.72 1,453.45 1,453.45 206.7K
12:16 1,453.45 1,453.59 1,453.29 1,453.29 175.3K
12:17 1,453.62 1,453.62 1,453.53 1,453.53 1,468.3K
12:18 1,453.20 1,453.31 1,452.56 1,452.56 456.9K
12:19 1,452.79 1,453.07 1,452.79 1,452.95 1,590.2K
12:20 1,452.54 1,452.98 1,452.54 1,452.98 332.3K
12:21 1,452.82 1,452.82 1,452.10 1,452.10 1,080.1K
12:22 1,453.07 1,453.07 1,452.57 1,452.85 779.1K
12:23 1,452.76 1,452.98 1,452.76 1,452.98 428.7K
12:24 1,452.95 1,453.27 1,452.47 1,452.47 1,751.0K
12:25 1,452.19 1,452.19 1,452.03 1,452.19 305.6K
12:26 1,451.92 1,451.92 1,451.23 1,451.23 1,756.4K
12:27 1,451.75 1,451.99 1,451.75 1,451.99 1,406.5K
12:28 1,451.82 1,452.23 1,451.51 1,452.23 1,301.7K
12:29 1,452.18 1,452.18 1,451.51 1,451.51 2,346.8K
12:30 1,451.41 1,451.41 1,450.84 1,450.84 964.3K
12:31 1,451.08 1,451.27 1,450.75 1,451.27 724.8K
12:32 1,450.29 1,450.47 1,449.92 1,450.47 765.2K
12:33 1,450.55 1,450.56 1,450.48 1,450.48 156.8K
12:34 1,450.48 1,450.48 1,450.23 1,450.39 103.9K
12:35 1,450.39 1,450.39 1,448.74 1,448.74 6,623.9K
12:36 1,448.74 1,449.35 1,448.40 1,449.31 1,095.3K
12:37 1,448.58 1,449.18 1,448.58 1,449.00 357.6K
12:38 1,449.50 1,449.71 1,448.42 1,449.71 250.5K
12:39 1,449.65 1,449.92 1,449.51 1,449.92 1,015.8K
12:40 1,449.50 1,449.50 1,448.67 1,448.67 95.6K
12:41 1,448.76 1,448.76 1,448.21 1,448.34 423.3K
12:42 1,448.43 1,449.41 1,448.43 1,449.41 715.8K
12:43 1,449.24 1,449.33 1,448.84 1,449.33 159.8K
12:44 1,449.44 1,450.01 1,449.44 1,450.01 8,048.9K
12:45 1,450.14 1,450.14 1,449.82 1,450.09 513.8K
12:46 1,450.09 1,450.09 1,450.09 1,450.09 32.2K
12:47 1,450.09 1,450.09 1,449.59 1,449.79 1,831.1K
12:48 1,449.67 1,450.52 1,449.67 1,450.52 5,644.7K
12:49 1,449.79 1,450.00 1,449.37 1,450.00 908.2K
12:50 1,450.01 1,450.01 1,449.74 1,449.95 1,097.3K
12:51 1,451.56 1,451.56 1,450.68 1,450.95 15,964.3K
12:52 1,451.19 1,451.47 1,451.06 1,451.06 139.0K
12:53 1,451.80 1,451.80 1,451.26 1,451.26 17,208.7K
12:54 1,451.17 1,451.17 1,450.76 1,450.88 965.8K
12:55 1,451.12 1,451.12 1,450.46 1,450.46 1,368.8K
12:56 1,450.46 1,450.46 1,450.13 1,450.24 1,129.8K
12:57 1,449.86 1,451.45 1,449.86 1,450.46 2,116.0K
12:58 1,450.46 1,450.93 1,450.14 1,450.93 480.3K
12:59 1,450.60 1,450.99 1,450.60 1,450.99 42.7K
13:00 1,451.07 1,451.07 1,450.47 1,450.72 438.0K
13:01 1,450.47 1,451.17 1,450.47 1,451.17 3,960.9K
13:02 1,451.01 1,451.93 1,451.01 1,451.36 461.7K
13:03 1,451.39 1,452.62 1,451.39 1,451.70 398.8K
13:04 1,451.62 1,451.72 1,451.20 1,451.72 193.6K
13:05 1,451.39 1,451.39 1,451.23 1,451.23 330.4K
13:06 1,451.73 1,452.02 1,451.40 1,451.40 1,581.9K
13:07 1,450.99 1,451.83 1,450.99 1,451.26 308.4K
13:08 1,451.43 1,451.43 1,450.79 1,450.79 272.4K
13:09 1,450.63 1,450.63 1,450.08 1,450.08 1,523.3K
13:10 1,450.49 1,450.49 1,449.39 1,449.66 2,074.7K
13:11 1,449.66 1,449.66 1,449.25 1,449.39 645.0K
13:12 1,449.39 1,449.66 1,449.39 1,449.66 275.6K
13:13 1,449.66 1,449.66 1,449.58 1,449.58 19.0K
13:14 1,449.72 1,449.80 1,449.72 1,449.75 3,166.5K
13:15 1,450.76 1,450.89 1,450.32 1,450.77 471.9K
13:16 1,451.86 1,451.86 1,449.87 1,449.87 372.5K
13:17 1,449.63 1,450.11 1,449.63 1,450.11 395.6K
13:18 1,450.95 1,451.86 1,450.79 1,451.86 368.3K
13:19 1,450.95 1,451.34 1,450.95 1,451.34 3,137.4K
13:20 1,451.59 1,451.59 1,450.66 1,450.66 2,570.3K
13:21 1,450.57 1,450.65 1,449.28 1,449.28 11,095.5K
13:22 1,450.16 1,450.38 1,449.69 1,449.69 768.2K
13:23 1,449.77 1,449.83 1,449.77 1,449.83 7,560.2K
13:24 1,449.50 1,449.87 1,449.33 1,449.87 9,004.1K
13:25 1,449.79 1,450.02 1,448.93 1,448.93 21,694.7K
13:26 1,449.18 1,450.15 1,449.18 1,450.15 559.1K
13:27 1,449.69 1,449.69 1,447.99 1,447.99 4,258.0K
13:28 1,448.08 1,448.36 1,448.08 1,448.27 1,165.9K
13:29 1,447.95 1,448.47 1,447.37 1,447.37 2,143.2K
13:30 1,447.71 1,448.13 1,447.71 1,448.13 1,206.6K
13:31 1,448.33 1,448.33 1,448.08 1,448.08 1,166.4K
13:32 1,447.19 1,447.38 1,446.88 1,446.88 6,408.6K
13:33 1,446.97 1,446.97 1,446.48 1,446.48 7,153.6K
13:34 1,445.73 1,445.73 1,443.84 1,443.84 8,521.0K
13:35 1,443.84 1,445.69 1,443.84 1,445.69 1,334.2K
13:36 1,445.45 1,445.45 1,445.26 1,445.26 1,191.8K
13:37 1,444.75 1,444.99 1,444.75 1,444.99 292.0K
13:38 1,445.11 1,445.99 1,445.11 1,445.99 671.4K
13:39 1,446.23 1,446.73 1,446.23 1,446.73 1,698.5K
13:40 1,447.00 1,447.00 1,446.16 1,446.16 2,410.9K
13:41 1,446.41 1,446.41 1,445.42 1,445.42 643.2K
13:42 1,445.50 1,446.07 1,445.47 1,446.07 230.7K
13:43 1,445.89 1,445.89 1,445.35 1,445.35 652.3K
13:44 1,445.35 1,445.76 1,445.08 1,445.76 137.2K
13:45 1,445.24 1,445.32 1,445.16 1,445.16 466.1K
13:46 1,444.92 1,444.92 1,444.15 1,444.29 180.4K
13:47 1,444.31 1,444.31 1,444.15 1,444.25 62.5K
13:48 1,444.01 1,444.29 1,443.77 1,443.77 1,042.0K
13:49 1,444.09 1,444.09 1,443.51 1,443.61 354.8K
13:50 1,443.61 1,443.71 1,443.47 1,443.71 818.7K
13:51 1,443.80 1,443.97 1,443.75 1,443.75 655.8K
13:52 1,444.11 1,444.33 1,444.11 1,444.32 3,176.6K
13:53 1,444.18 1,444.82 1,444.18 1,444.82 1,185.2K
13:54 1,445.23 1,445.32 1,445.14 1,445.14 1,162.6K
13:55 1,445.14 1,445.56 1,445.14 1,445.40 878.7K
13:56 1,445.40 1,445.53 1,445.40 1,445.53 312.3K
13:57 1,445.33 1,445.59 1,445.33 1,445.59 252.4K
13:58 1,445.59 1,445.59 1,445.35 1,445.59 213.3K
13:59 1,445.59 1,445.86 1,445.59 1,445.86 1,242.1K
14:00 1,445.78 1,446.15 1,445.78 1,446.15 923.8K
14:01 1,446.15 1,446.38 1,446.15 1,446.24 4,279.1K
14:02 1,446.80 1,447.50 1,446.80 1,447.50 389.5K
14:03 1,447.78 1,448.05 1,447.20 1,447.34 491.5K
14:04 1,446.94 1,447.26 1,446.94 1,447.26 7.8K
14:05 1,447.53 1,447.53 1,447.10 1,447.10 368.9K
14:06 1,446.20 1,446.42 1,446.04 1,446.04 492.9K
14:07 1,445.62 1,445.82 1,445.57 1,445.82 149.0K
14:08 1,444.75 1,445.07 1,444.34 1,444.34 751.1K
14:09 1,444.58 1,444.58 1,444.58 1,444.58 76.8K
14:10 1,444.75 1,444.99 1,444.75 1,444.99 134.3K
14:11 1,444.68 1,444.85 1,444.45 1,444.45 909.1K
14:12 1,444.15 1,444.15 1,443.80 1,443.98 181.4K
14:13 1,443.30 1,443.30 1,441.17 1,441.74 7,665.1K
14:14 1,441.34 1,441.58 1,439.52 1,440.46 15,549.9K
14:15 1,439.91 1,440.41 1,439.78 1,439.78 1,310.3K
14:16 1,439.21 1,439.38 1,438.80 1,438.86 1,171.4K
14:17 1,440.33 1,440.97 1,440.33 1,440.89 5,161.6K
14:18 1,441.34 1,441.34 1,440.66 1,441.00 1,014.0K
14:19 1,440.92 1,441.12 1,440.15 1,440.34 924.6K
14:20 1,439.90 1,439.94 1,439.77 1,439.88 173.5K
14:21 1,439.80 1,439.80 1,439.38 1,439.63 824.4K
14:22 1,439.75 1,440.15 1,439.75 1,440.07 507.1K
14:23 1,441.09 1,441.09 1,440.49 1,440.76 6,742.1K
14:24 1,440.90 1,441.46 1,440.57 1,441.46 536.7K
14:25 1,441.78 1,441.78 1,441.62 1,441.62 1,604.9K
14:26 1,441.35 1,441.35 1,438.91 1,439.16 5,189.9K
14:27 1,439.21 1,439.30 1,439.21 1,439.24 737.3K
14:28 1,439.38 1,439.38 1,439.11 1,439.21 1,540.1K
14:29 1,436.99 1,437.59 1,436.75 1,437.59 11,094.4K
14:30 1,437.35 1,437.35 1,436.58 1,436.67 2,039.8K
14:31 1,436.59 1,437.25 1,436.59 1,437.25 3,943.5K
14:32 1,436.72 1,436.87 1,436.59 1,436.59 2,096.0K
14:33 1,436.59 1,436.71 1,436.45 1,436.45 304.1K
14:34 1,436.91 1,437.05 1,436.77 1,437.05 186.0K
14:35 1,436.61 1,436.94 1,436.53 1,436.94 1,229.1K
14:36 1,437.64 1,438.53 1,437.64 1,438.21 3,553.8K
14:37 1,438.25 1,438.87 1,438.25 1,438.61 7,234.5K
14:38 1,439.43 1,440.04 1,439.43 1,439.95 1,036.6K
14:39 1,439.86 1,439.86 1,439.67 1,439.67 3,545.8K
14:40 1,439.55 1,439.93 1,439.33 1,439.93 1,939.8K
14:41 1,439.80 1,439.80 1,439.23 1,439.43 386.3K
14:42 1,438.78 1,439.25 1,438.70 1,439.12 692.7K
14:43 1,439.53 1,439.53 1,438.46 1,439.50 250.0K
14:44 1,439.42 1,439.42 1,439.06 1,439.06 15.1K
14:45 1,439.47 1,439.97 1,439.47 1,439.88 258.3K
14:46 1,440.03 1,440.03 1,439.35 1,439.45 1,139.7K
14:47 1,439.45 1,440.25 1,439.45 1,439.89 833.7K
14:48 1,439.89 1,440.19 1,439.85 1,440.19 11,657.6K
14:49 1,440.88 1,441.53 1,440.88 1,441.53 761.7K
14:50 1,441.53 1,441.53 1,440.87 1,440.87 113.0K
14:51 1,441.15 1,442.71 1,441.15 1,442.06 277.6K
14:52 1,442.06 1,442.06 1,441.01 1,441.01 157.8K
14:53 1,441.29 1,441.56 1,440.80 1,441.56 99.6K
14:54 1,441.56 1,441.56 1,441.37 1,441.37 614.5K
14:55 1,441.37 1,441.37 1,440.13 1,440.13 293.2K
14:56 1,439.26 1,439.85 1,439.26 1,439.85 560.6K
14:57 1,439.85 1,440.66 1,439.85 1,440.66 692.9K
14:58 1,440.79 1,441.22 1,440.06 1,441.22 356.7K
14:59 1,441.22 1,441.56 1,441.22 1,441.56 354.5K
15:00 1,441.97 1,441.97 1,441.10 1,441.10 911.9K
15:01 1,441.06 1,441.06 1,439.72 1,439.88 6,641.0K
15:02 1,440.16 1,441.28 1,440.16 1,441.28 1,934.7K
15:03 1,441.28 1,445.34 1,441.28 1,445.34 6,146.5K
15:04 1,445.21 1,445.21 1,444.13 1,444.13 3,128.1K
15:05 1,444.09 1,445.02 1,444.09 1,445.02 494.9K
15:06 1,445.42 1,445.42 1,444.74 1,445.21 1,108.9K
15:07 1,445.21 1,445.29 1,444.79 1,445.07 805.8K
15:08 1,445.23 1,445.53 1,445.07 1,445.29 1,286.5K
15:09 1,445.09 1,445.67 1,445.09 1,445.67 128.7K
15:10 1,445.67 1,446.57 1,445.67 1,445.99 1,112.0K
15:11 1,446.13 1,446.13 1,445.81 1,445.81 2,375.4K
15:12 1,445.18 1,445.18 1,444.78 1,444.78 75.4K
15:13 1,444.78 1,444.78 1,444.69 1,444.78 499.1K
15:14 1,444.62 1,444.62 1,444.12 1,444.44 1,547.1K
15:15 1,444.44 1,444.91 1,444.44 1,444.55 778.5K
15:16 1,444.63 1,444.63 1,444.39 1,444.63 1,325.6K
15:17 1,444.85 1,444.85 1,444.30 1,444.30 108.8K
15:18 1,444.39 1,444.39 1,443.94 1,443.94 308.3K
15:19 1,443.94 1,444.27 1,443.94 1,444.19 237.0K
15:20 1,444.11 1,444.11 1,443.95 1,443.95 37.7K
15:21 1,443.67 1,444.69 1,443.67 1,444.69 38.2K
15:22 1,443.70 1,443.86 1,443.70 1,443.86 127.6K
15:23 1,443.95 1,444.28 1,443.95 1,444.20 175.4K
15:24 1,444.20 1,444.50 1,444.20 1,444.34 88.9K
15:25 1,444.20 1,445.01 1,444.03 1,445.01 435.9K
15:26 1,445.45 1,445.71 1,444.75 1,444.89 1,655.0K
15:27 1,444.89 1,444.89 1,444.89 1,444.89 90.0K
15:28 1,444.89 1,444.89 1,443.64 1,443.64 334.7K
15:29 1,443.88 1,443.93 1,443.79 1,443.93 213.7K
15:30 1,443.65 1,443.85 1,443.49 1,443.85 430.4K
15:31 1,444.33 1,444.33 1,443.77 1,443.77 246.3K
15:32 1,444.01 1,444.01 1,443.76 1,443.76 644.6K
15:33 1,442.51 1,444.01 1,442.51 1,444.01 1,487.1K
15:34 1,444.03 1,444.03 1,443.38 1,443.95 1,090.6K
15:35 1,443.86 1,443.86 1,443.10 1,443.18 177.2K
15:36 1,443.18 1,444.12 1,442.86 1,443.84 215.1K
15:37 1,443.84 1,443.88 1,443.29 1,443.29 368.4K
15:38 1,442.93 1,443.59 1,442.93 1,443.13 638.4K
15:39 1,443.06 1,443.21 1,442.23 1,443.21 1,372.3K
15:40 1,443.32 1,443.32 1,443.24 1,443.24 19.2K
15:41 1,443.24 1,444.89 1,443.24 1,444.89 948.9K
15:42 1,443.71 1,443.71 1,442.06 1,442.06 492.9K
15:43 1,441.89 1,442.33 1,441.89 1,442.08 1,289.8K
15:44 1,442.27 1,442.49 1,442.11 1,442.11 174.1K
15:45 1,441.98 1,441.98 1,441.89 1,441.97 330.8K
15:46 1,442.73 1,443.06 1,442.73 1,443.06 707.9K
15:47 1,443.22 1,443.22 1,442.65 1,442.65 329.9K
15:48 1,442.65 1,442.65 1,442.11 1,442.11 909.8K
15:49 1,442.11 1,442.11 1,442.11 1,442.11 3.3K
15:50 1,442.66 1,443.22 1,442.66 1,442.66 700.0K
15:51 1,442.58 1,442.65 1,441.73 1,441.73 238.2K
15:52 1,440.68 1,440.81 1,440.56 1,440.81 2,158.6K
15:53 1,439.94 1,441.11 1,439.94 1,441.11 3,534.2K
15:54 1,441.11 1,441.11 1,440.78 1,440.78 90.0K
15:55 1,440.64 1,441.13 1,440.64 1,441.13 63.9K
15:56 1,441.13 1,441.21 1,441.07 1,441.07 68.3K
15:57 1,440.51 1,441.07 1,440.51 1,440.51 734.3K
15:58 1,439.54 1,440.10 1,439.54 1,440.10 1,540.9K
15:59 1,440.24 1,440.64 1,440.24 1,440.56 588.1K
16:00 1,440.43 1,440.43 1,439.94 1,440.08 967.3K
16:01 1,439.62 1,439.92 1,439.54 1,439.92 2,471.2K
16:02 1,439.93 1,440.10 1,439.93 1,440.10 153.4K
16:03 1,440.10 1,440.18 1,439.77 1,440.18 668.9K
16:04 1,440.18 1,440.18 1,440.10 1,440.18 387.8K
16:05 1,440.32 1,440.32 1,440.16 1,440.16 2,163.8K
16:06 1,440.16 1,440.16 1,439.37 1,439.53 161.3K
16:07 1,439.94 1,440.76 1,439.94 1,440.05 126.3K
16:08 1,439.64 1,439.72 1,437.74 1,437.74 11,201.2K
16:09 1,437.86 1,438.32 1,437.86 1,438.32 254.5K
16:10 1,438.07 1,438.07 1,437.09 1,437.09 2,965.5K
16:11 1,437.17 1,438.06 1,437.17 1,438.06 839.9K
16:12 1,439.15 1,439.85 1,438.99 1,439.77 4,027.8K
16:13 1,438.46 1,439.19 1,438.46 1,439.19 235.9K
16:14 1,439.00 1,439.00 1,438.18 1,438.34 529.5K
16:15 1,440.12 1,441.43 1,440.12 1,441.43 9,807.0K
16:16 1,441.75 1,442.42 1,441.75 1,441.95 6,037.6K
16:17 1,443.75 1,444.89 1,443.75 1,444.73 3,040.0K
16:18 1,445.31 1,445.90 1,444.53 1,444.53 7,458.0K
16:19 1,443.28 1,444.27 1,443.28 1,444.02 949.1K
16:20 1,443.47 1,443.75 1,443.47 1,443.75 842.3K
16:21 1,444.44 1,444.44 1,442.60 1,442.60 1,766.8K
16:22 1,442.71 1,443.10 1,442.71 1,442.78 1,659.4K
16:23 1,443.44 1,443.52 1,443.44 1,443.52 314.2K
16:24 1,443.29 1,443.37 1,442.82 1,443.29 243.4K
16:25 1,443.29 1,443.99 1,443.29 1,443.47 68.6K
16:26 1,443.64 1,443.64 1,443.31 1,443.31 633.2K
16:27 1,443.31 1,443.97 1,443.31 1,443.81 100.0K
16:28 1,444.21 1,444.49 1,444.21 1,444.49 123.8K
16:29 1,444.58 1,445.84 1,444.58 1,445.84 1,084.3K
16:30 1,445.70 1,445.70 1,445.01 1,445.01 324.8K
16:31 1,445.17 1,445.17 1,445.10 1,445.10 58.1K
16:32 1,446.44 1,446.44 1,445.83 1,445.83 832.1K
16:33 1,446.16 1,446.43 1,446.16 1,446.43 29.4K
16:34 1,446.43 1,446.51 1,446.43 1,446.51 86.0K
16:35 1,446.51 1,448.08 1,446.51 1,448.08 2,326.3K
16:36 1,448.00 1,448.01 1,447.87 1,447.87 21.9K
16:37 1,447.71 1,447.73 1,447.71 1,447.73 439.9K
16:38 1,447.92 1,447.92 1,447.51 1,447.59 33.3K
16:39 1,447.59 1,448.11 1,447.59 1,448.11 77.8K
16:40 1,448.81 1,449.63 1,448.81 1,449.63 4,813.6K
16:41 1,449.23 1,450.09 1,449.23 1,450.01 2,139.0K
16:42 1,450.01 1,450.84 1,450.01 1,450.84 1,469.8K
16:43 1,451.22 1,451.22 1,450.84 1,450.84 658.1K
16:44 1,450.01 1,450.09 1,449.71 1,449.71 793.3K
16:45 1,450.19 1,450.25 1,450.01 1,450.17 1,400.0K
16:46 1,450.17 1,450.17 1,447.87 1,447.87 1,081.7K
16:47 1,448.37 1,448.46 1,448.21 1,448.21 1,446.0K
16:48 1,447.64 1,447.64 1,447.23 1,447.50 581.8K
16:49 1,447.10 1,447.10 1,446.69 1,446.76 2,587.0K
16:50 1,446.19 1,446.28 1,446.14 1,446.14 877.8K
16:51 1,446.54 1,446.65 1,446.41 1,446.65 2,234.5K
16:52 1,446.48 1,447.08 1,446.48 1,447.00 112.2K
16:53 1,446.86 1,446.86 1,445.05 1,445.62 1,272.3K
16:54 1,445.26 1,446.42 1,445.26 1,445.87 706.3K
16:55 1,445.87 1,446.49 1,445.75 1,446.49 495.3K
16:56 1,446.49 1,446.49 1,445.32 1,445.32 254.9K
16:57 1,444.90 1,445.54 1,444.90 1,445.04 654.8K
16:58 1,444.82 1,445.80 1,444.82 1,445.23 749.2K
16:59 1,444.91 1,445.59 1,444.67 1,444.96 1,739.0K
17:00 1,444.68 1,445.81 1,444.68 1,445.81 351.3K
17:01 1,445.73 1,445.95 1,445.37 1,445.51 738.7K
17:02 1,445.59 1,445.59 1,445.51 1,445.59 253.8K
17:03 1,445.51 1,445.87 1,445.51 1,445.87 860.1K
17:04 1,445.87 1,445.87 1,442.78 1,442.78 1,975.9K
17:05 1,443.32 1,444.44 1,443.16 1,444.44 454.7K
17:06 1,444.38 1,444.62 1,443.42 1,443.42 125.5K
17:07 1,443.23 1,443.36 1,443.22 1,443.36 194.2K
17:08 1,443.81 1,445.97 1,443.81 1,445.59 1,649.9K
17:09 1,445.35 1,445.94 1,445.35 1,445.94 328.7K
17:10 1,446.35 1,446.35 1,446.27 1,446.27 22.7K
17:11 1,447.15 1,447.15 1,446.58 1,446.85 364.4K
17:12 1,447.15 1,447.43 1,447.15 1,447.15 342.8K
17:13 1,447.57 1,447.57 1,446.97 1,446.97 57.6K
17:14 1,446.97 1,446.97 1,446.54 1,446.54 446.9K
17:15 1,446.54 1,446.54 1,446.44 1,446.44 19.3K
17:16 1,446.19 1,446.94 1,446.19 1,446.68 960.6K
17:17 1,446.68 1,446.68 1,446.40 1,446.40 207.4K
17:18 1,446.40 1,446.40 1,446.13 1,446.21 282.0K
17:19 1,447.28 1,448.13 1,447.28 1,448.13 1,974.0K
17:20 1,448.22 1,448.22 1,447.94 1,447.94 823.4K
17:21 1,448.50 1,448.50 1,448.21 1,448.21 745.5K
17:22 1,448.45 1,448.45 1,447.39 1,447.39 525.4K
17:23 1,447.39 1,447.48 1,447.23 1,447.40 296.3K
17:24 1,447.40 1,448.31 1,447.40 1,448.31 1,452.6K
17:25 1,448.15 1,448.15 1,447.42 1,447.67 251.3K
17:26 1,448.29 1,448.29 1,446.94 1,446.94 187.0K
17:27 1,447.36 1,450.35 1,447.31 1,450.35 3,629.7K
17:28 1,449.71 1,451.92 1,449.71 1,451.67 7,672.6K
17:29 1,451.12 1,451.12 1,449.72 1,449.72 4,661.3K
17:30 1,448.97 1,450.89 1,448.97 1,450.73 1,289.7K
17:31 1,450.73 1,451.14 1,450.72 1,450.86 970.1K
17:32 1,450.95 1,450.95 1,450.45 1,450.55 1,126.1K
17:33 1,450.55 1,450.72 1,450.37 1,450.37 735.8K
17:34 1,451.41 1,451.41 1,450.97 1,450.97 1,901.4K
17:35 1,450.55 1,450.61 1,450.10 1,450.10 3,400.9K
17:36 1,449.83 1,451.17 1,449.83 1,451.17 4,132.9K
17:37 1,450.61 1,451.96 1,450.61 1,451.20 6,606.6K
17:38 1,450.61 1,451.02 1,450.47 1,451.02 5,341.8K
17:39 1,450.59 1,450.59 1,450.02 1,450.02 2,257.9K
17:40 1,450.02 1,452.19 1,450.02 1,452.19 3,388.0K
17:41 1,452.01 1,453.06 1,452.01 1,452.95 3,673.0K
17:42 1,454.56 1,454.56 1,453.73 1,453.73 5,061.2K
17:43 1,453.73 1,455.26 1,453.73 1,455.26 6,031.5K
17:44 1,455.26 1,456.70 1,455.26 1,456.70 2,914.0K
17:45 1,457.10 1,457.64 1,457.10 1,457.22 8,520.0K
17:46 1,457.51 1,457.51 1,456.16 1,456.16 2,981.1K
17:47 1,456.32 1,456.32 1,455.08 1,456.19 2,170.1K
17:48 1,456.11 1,456.11 1,455.41 1,455.59 1,123.1K
17:49 1,454.67 1,455.43 1,454.67 1,455.43 1,696.1K
17:50 1,455.15 1,455.15 1,454.31 1,454.31 4,835.1K
17:51 1,454.37 1,454.37 1,453.75 1,453.75 3,037.1K
17:52 1,454.30 1,454.43 1,452.77 1,452.77 552.1K
17:53 1,452.69 1,452.76 1,452.40 1,452.40 1,077.2K
17:54 1,452.41 1,452.58 1,452.08 1,452.58 755.0K
17:55 1,452.08 1,452.74 1,452.08 1,452.54 2,897.0K
17:56 1,453.00 1,453.59 1,453.00 1,453.59 2,157.6K
17:57 1,454.89 1,456.87 1,454.89 1,456.36 21,776.9K
17:58 1,456.73 1,456.73 1,454.45 1,454.51 11,041.6K
17:59 1,454.68 1,454.99 1,454.55 1,454.99 4,921.6K
18:00 1,455.06 1,456.62 1,455.06 1,456.16 4,802.5K
18:01 1,457.73 1,458.16 1,456.91 1,456.91 5,419.7K
18:02 1,458.03 1,458.03 1,456.62 1,456.62 3,844.3K
18:03 1,456.70 1,457.36 1,456.21 1,457.36 3,673.0K
18:04 1,456.21 1,456.78 1,456.21 1,456.78 1,376.9K
18:05 1,456.74 1,457.00 1,456.50 1,457.00 3,646.8K
18:06 1,457.00 1,457.00 1,454.07 1,454.07 1,936.6K
18:07 1,453.83 1,455.72 1,453.74 1,455.72 1,840.5K
18:08 1,455.74 1,455.74 1,455.24 1,455.40 535.4K
18:09 1,456.13 1,457.21 1,456.05 1,457.21 2,554.9K
18:10 1,457.01 1,457.57 1,456.98 1,457.57 4,563.3K
18:11 1,457.56 1,457.56 1,456.90 1,456.90 3,093.4K
18:12 1,456.65 1,457.49 1,456.65 1,457.49 616.5K
18:13 1,456.97 1,457.29 1,456.97 1,457.29 2,625.5K
18:14 1,457.62 1,458.19 1,457.37 1,457.37 2,561.8K
18:15 1,457.85 1,457.85 1,457.15 1,457.75 1,893.3K
18:16 1,456.60 1,457.50 1,456.60 1,457.40 2,566.6K
18:17 1,456.90 1,456.90 1,455.64 1,455.99 1,484.8K
18:18 1,456.73 1,457.00 1,456.62 1,456.62 1,819.7K
18:19 1,456.34 1,457.17 1,456.34 1,456.85 475.8K
18:20 1,457.03 1,457.69 1,457.03 1,457.41 2,100.4K
18:21 1,459.53 1,460.77 1,459.53 1,460.77 34,004.9K
18:22 1,459.81 1,461.52 1,459.81 1,461.52 4,585.0K
18:23 1,461.52 1,462.84 1,461.46 1,461.46 2,029.5K
18:24 1,462.12 1,462.12 1,461.02 1,461.02 1,783.0K
18:25 1,460.75 1,461.19 1,460.75 1,460.97 1,017.2K
18:26 1,460.12 1,460.47 1,459.93 1,459.93 13,803.3K
18:27 1,461.66 1,461.66 1,459.78 1,460.78 3,607.4K
18:28 1,460.15 1,460.15 1,459.17 1,459.17 4,423.9K
18:29 1,459.03 1,459.03 1,458.02 1,458.02 6,674.4K
18:30 1,457.96 1,460.21 1,457.96 1,459.86 6,886.5K
18:31 1,457.87 1,458.41 1,457.08 1,458.41 5,016.6K
18:32 1,458.96 1,458.96 1,458.42 1,458.52 8,204.9K
18:33 1,458.87 1,458.87 1,458.08 1,458.60 8,236.6K
18:34 1,459.17 1,459.82 1,459.17 1,459.82 5,730.1K
18:35 1,460.48 1,460.88 1,460.22 1,460.88 11,177.2K
18:36 1,461.20 1,461.25 1,460.01 1,460.01 3,198.1K
18:37 1,459.67 1,460.56 1,459.67 1,460.56 3,563.5K
18:38 1,460.97 1,461.12 1,460.26 1,460.49 3,043.1K
18:39 1,458.76 1,458.76 1,458.67 1,458.67 2,840.1K
18:40 1,458.90 1,458.90 1,458.90 1,458.90 147.3K
18:51 1,458.82 1,458.82 1,458.82 1,458.82 2,659.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available