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 1,463.79 1,463.79 1,463.10 1,463.10 1,056.2K
09:51 1,463.33 1,463.33 1,462.61 1,462.61 243.7K
09:52 1,462.30 1,462.30 1,461.89 1,461.89 329.5K
09:53 1,462.65 1,462.65 1,462.06 1,462.06 1,269.7K
09:54 1,462.13 1,462.13 1,461.56 1,461.56 257.9K
09:55 1,461.32 1,461.66 1,461.18 1,461.58 594.4K
09:56 1,461.72 1,461.86 1,461.45 1,461.45 1,556.4K
09:57 1,461.59 1,462.19 1,460.45 1,462.19 3,933.4K
09:58 1,462.11 1,462.11 1,461.20 1,461.20 230.1K
09:59 1,462.09 1,462.09 1,461.90 1,461.90 644.3K
10:00 1,462.75 1,462.75 1,460.82 1,461.11 2,752.7K
10:01 1,460.75 1,461.45 1,459.82 1,461.45 4,752.9K
10:02 1,461.45 1,463.27 1,461.10 1,463.27 5,472.5K
10:03 1,462.91 1,462.91 1,462.20 1,462.71 2,510.0K
10:04 1,463.36 1,465.00 1,463.36 1,465.00 11,471.3K
10:05 1,465.59 1,465.63 1,465.40 1,465.60 2,952.7K
10:06 1,465.46 1,466.46 1,464.14 1,464.14 4,342.8K
10:07 1,464.79 1,464.79 1,463.17 1,463.17 3,399.0K
10:08 1,462.58 1,463.96 1,462.49 1,462.49 3,676.3K
10:09 1,462.59 1,463.35 1,462.23 1,462.23 1,244.2K
10:10 1,462.72 1,464.70 1,462.72 1,464.38 13,308.0K
10:11 1,464.25 1,464.25 1,463.46 1,463.46 5,088.4K
10:12 1,463.63 1,464.74 1,463.63 1,464.40 1,321.9K
10:13 1,464.85 1,467.71 1,464.85 1,467.71 12,397.7K
10:14 1,468.65 1,469.54 1,468.65 1,469.12 7,194.8K
10:15 1,469.12 1,469.12 1,468.03 1,468.03 847.6K
10:16 1,467.15 1,467.15 1,466.19 1,466.54 1,199.8K
10:17 1,467.68 1,468.29 1,467.68 1,467.80 2,709.4K
10:18 1,468.60 1,468.84 1,467.81 1,468.13 3,022.3K
10:19 1,468.49 1,468.49 1,467.39 1,467.39 400.5K
10:20 1,467.90 1,468.83 1,467.90 1,468.61 3,492.1K
10:21 1,468.70 1,468.86 1,468.32 1,468.32 1,005.8K
10:22 1,467.79 1,467.91 1,467.41 1,467.77 1,834.2K
10:23 1,468.26 1,468.26 1,466.68 1,466.68 3,664.9K
10:24 1,467.12 1,467.12 1,466.76 1,466.98 377.5K
10:25 1,467.14 1,467.14 1,466.45 1,466.45 461.8K
10:26 1,466.45 1,467.66 1,466.37 1,467.66 457.7K
10:27 1,467.42 1,467.55 1,466.68 1,466.68 1,048.5K
10:28 1,466.54 1,467.06 1,466.54 1,466.84 755.9K
10:29 1,466.84 1,467.05 1,466.81 1,466.91 832.0K
10:30 1,467.13 1,467.13 1,466.11 1,466.11 667.6K
10:31 1,465.59 1,465.65 1,465.10 1,465.24 908.1K
10:32 1,463.70 1,463.70 1,462.55 1,463.61 7,988.1K
10:33 1,462.71 1,462.71 1,462.62 1,462.63 284.2K
10:34 1,462.63 1,462.63 1,461.51 1,461.51 4,310.5K
10:35 1,460.93 1,460.97 1,460.70 1,460.70 3,191.7K
10:36 1,461.41 1,461.77 1,461.41 1,461.69 2,114.9K
10:37 1,461.61 1,461.64 1,461.06 1,461.06 1,015.1K
10:38 1,460.37 1,460.53 1,460.29 1,460.29 958.8K
10:39 1,460.78 1,462.39 1,460.78 1,462.39 1,771.0K
10:40 1,462.40 1,462.94 1,462.40 1,462.54 1,465.1K
10:41 1,464.67 1,464.67 1,464.35 1,464.46 2,650.1K
10:42 1,463.79 1,464.97 1,463.79 1,464.97 1,365.9K
10:43 1,464.97 1,464.97 1,464.72 1,464.72 499.6K
10:44 1,464.17 1,464.17 1,463.32 1,463.40 477.4K
10:45 1,463.08 1,463.86 1,463.08 1,463.78 1,461.3K
10:46 1,463.36 1,463.36 1,458.82 1,458.82 3,965.7K
10:47 1,459.12 1,461.15 1,459.12 1,460.56 1,513.7K
10:48 1,460.56 1,460.64 1,460.04 1,460.04 202.7K
10:49 1,460.41 1,461.07 1,460.21 1,461.07 1,297.8K
10:50 1,462.75 1,462.75 1,462.09 1,462.09 109.6K
10:51 1,461.82 1,462.20 1,461.82 1,462.12 331.2K
10:52 1,462.48 1,462.48 1,460.11 1,460.11 5,728.4K
10:53 1,460.27 1,461.17 1,460.11 1,461.17 1,062.2K
10:54 1,460.94 1,460.94 1,459.92 1,459.92 2,722.3K
10:55 1,459.56 1,459.56 1,458.81 1,458.81 2,334.2K
10:56 1,459.14 1,460.35 1,459.14 1,460.35 1,859.3K
10:57 1,459.85 1,459.93 1,459.08 1,459.66 1,355.9K
10:58 1,460.00 1,460.00 1,458.54 1,458.54 968.8K
10:59 1,458.13 1,458.70 1,458.13 1,458.70 2,089.2K
11:00 1,458.29 1,458.29 1,457.95 1,457.95 745.0K
11:01 1,459.22 1,459.71 1,459.19 1,459.71 3,458.0K
11:02 1,459.62 1,459.62 1,459.32 1,459.32 561.6K
11:03 1,459.65 1,459.99 1,459.65 1,459.99 677.4K
11:04 1,460.21 1,460.21 1,459.71 1,459.79 1,518.8K
11:05 1,460.07 1,460.07 1,459.49 1,459.49 2,328.1K
11:06 1,459.49 1,459.77 1,459.19 1,459.31 427.8K
11:07 1,458.66 1,459.26 1,457.74 1,459.26 6,923.4K
11:08 1,459.29 1,459.93 1,459.29 1,459.93 3,407.9K
11:09 1,459.85 1,459.93 1,459.85 1,459.93 1,656.7K
11:10 1,459.93 1,459.93 1,459.93 1,459.93 1,067.3K
11:11 1,459.93 1,460.80 1,459.93 1,460.80 2,875.2K
11:12 1,460.90 1,460.90 1,460.60 1,460.69 557.8K
11:13 1,461.18 1,461.18 1,459.95 1,459.95 1,738.0K
11:14 1,460.27 1,460.35 1,460.19 1,460.35 66.4K
11:15 1,460.35 1,460.35 1,459.80 1,460.02 2,363.0K
11:16 1,460.40 1,460.40 1,460.19 1,460.19 1,743.2K
11:17 1,460.27 1,460.76 1,460.14 1,460.76 4,381.6K
11:18 1,461.12 1,461.12 1,459.71 1,459.71 1,299.5K
11:19 1,459.94 1,459.94 1,459.23 1,459.23 690.1K
11:20 1,459.22 1,459.45 1,457.31 1,457.31 275.0K
11:21 1,456.37 1,457.12 1,456.37 1,456.46 6,989.0K
11:22 1,456.35 1,457.26 1,456.35 1,457.26 5,933.3K
11:23 1,456.71 1,456.71 1,455.89 1,455.89 1,830.4K
11:24 1,455.80 1,455.80 1,454.83 1,454.83 10,606.5K
11:25 1,454.83 1,454.91 1,454.64 1,454.64 2,534.6K
11:26 1,454.38 1,455.34 1,454.38 1,455.34 2,182.7K
11:27 1,454.97 1,454.97 1,453.53 1,453.59 2,814.3K
11:28 1,453.73 1,455.06 1,453.73 1,454.65 864.7K
11:29 1,454.48 1,455.00 1,454.48 1,454.93 895.9K
11:30 1,455.96 1,455.96 1,455.22 1,455.60 155.8K
11:31 1,455.68 1,455.86 1,455.23 1,455.86 3,436.6K
11:32 1,455.71 1,456.10 1,455.55 1,456.10 2,230.6K
11:33 1,455.86 1,456.77 1,455.86 1,456.49 5,801.2K
11:34 1,456.63 1,456.63 1,455.46 1,455.66 5,004.3K
11:35 1,455.52 1,456.15 1,455.52 1,455.55 1,221.6K
11:36 1,455.55 1,455.85 1,455.50 1,455.85 609.4K
11:37 1,455.99 1,456.35 1,455.99 1,456.35 366.7K
11:38 1,456.10 1,456.10 1,454.88 1,455.21 549.6K
11:39 1,455.77 1,455.85 1,454.80 1,454.80 511.0K
11:40 1,454.72 1,454.72 1,454.47 1,454.47 216.6K
11:41 1,454.68 1,457.02 1,454.68 1,456.39 2,060.1K
11:42 1,456.39 1,456.72 1,455.36 1,455.36 4,140.2K
11:43 1,455.36 1,456.22 1,455.36 1,456.22 334.5K
11:44 1,456.39 1,457.02 1,456.39 1,457.02 413.5K
11:45 1,457.02 1,457.02 1,456.47 1,456.47 486.9K
11:46 1,456.47 1,456.47 1,455.82 1,455.98 554.3K
11:47 1,456.33 1,457.47 1,456.33 1,457.47 3,467.1K
11:48 1,457.50 1,457.89 1,457.50 1,457.89 1,005.6K
11:49 1,458.21 1,458.21 1,457.19 1,457.19 989.2K
11:50 1,457.11 1,457.24 1,456.97 1,457.24 1,345.5K
11:51 1,457.24 1,457.24 1,456.47 1,456.88 3,352.4K
11:52 1,457.02 1,458.25 1,457.02 1,457.84 3,647.6K
11:53 1,457.84 1,457.84 1,457.48 1,457.48 1,128.1K
11:54 1,457.48 1,457.62 1,457.34 1,457.62 1,200.4K
11:55 1,457.86 1,457.86 1,457.18 1,457.65 689.5K
11:56 1,456.96 1,457.69 1,456.96 1,457.69 4,390.3K
11:57 1,457.55 1,457.79 1,457.55 1,457.79 315.6K
11:58 1,457.79 1,458.07 1,457.47 1,457.47 1,903.3K
11:59 1,457.47 1,458.07 1,457.47 1,457.93 1,072.1K
12:00 1,457.99 1,457.99 1,457.37 1,457.37 314.3K
12:01 1,457.63 1,457.71 1,456.96 1,456.96 183.6K
12:02 1,456.88 1,456.88 1,455.60 1,455.92 3,426.4K
12:03 1,456.28 1,456.42 1,456.28 1,456.28 2,288.2K
12:04 1,456.37 1,456.63 1,456.37 1,456.52 833.1K
12:05 1,456.28 1,456.55 1,456.04 1,456.04 1,346.4K
12:06 1,456.01 1,456.77 1,456.01 1,456.77 4,127.8K
12:07 1,457.13 1,457.14 1,456.15 1,456.57 2,752.4K
12:08 1,456.78 1,456.98 1,456.39 1,456.98 980.3K
12:09 1,457.19 1,457.90 1,457.19 1,457.76 3,334.3K
12:10 1,457.68 1,458.27 1,457.68 1,458.27 655.5K
12:11 1,457.91 1,458.12 1,457.91 1,457.96 946.6K
12:12 1,457.90 1,457.90 1,457.74 1,457.76 319.2K
12:13 1,458.70 1,459.00 1,458.19 1,458.19 4,069.7K
12:14 1,458.36 1,458.84 1,458.36 1,458.44 3,308.9K
12:15 1,458.84 1,459.01 1,458.83 1,458.92 220.0K
12:16 1,459.08 1,459.34 1,458.92 1,459.34 323.7K
12:17 1,459.42 1,459.42 1,458.73 1,459.09 369.0K
12:18 1,459.00 1,459.00 1,458.32 1,458.32 56.1K
12:19 1,458.32 1,458.73 1,458.32 1,458.73 233.2K
12:20 1,459.03 1,459.17 1,459.03 1,459.17 2,179.8K
12:21 1,458.47 1,459.21 1,458.47 1,459.21 2,741.8K
12:22 1,459.21 1,459.21 1,458.52 1,458.52 67.9K
12:23 1,459.34 1,459.49 1,459.17 1,459.49 359.4K
12:24 1,459.65 1,459.65 1,459.51 1,459.56 234.8K
12:25 1,459.26 1,459.34 1,459.24 1,459.24 374.6K
12:26 1,459.22 1,459.22 1,456.97 1,456.97 7,107.6K
12:27 1,457.05 1,457.23 1,457.05 1,457.13 79.5K
12:28 1,457.35 1,458.26 1,457.35 1,458.26 639.2K
12:29 1,458.26 1,458.28 1,457.88 1,458.28 1,435.9K
12:30 1,458.00 1,458.04 1,457.47 1,458.04 3,312.6K
12:31 1,458.28 1,458.94 1,458.28 1,458.94 1,971.7K
12:32 1,459.02 1,459.18 1,459.02 1,459.18 52.8K
12:33 1,459.01 1,459.35 1,459.01 1,459.35 1,415.4K
12:34 1,459.68 1,459.76 1,458.54 1,458.54 4,172.1K
12:35 1,457.49 1,458.32 1,457.49 1,458.32 4,296.7K
12:36 1,458.32 1,458.32 1,458.23 1,458.29 1,382.3K
12:37 1,458.46 1,458.54 1,458.46 1,458.54 624.0K
12:38 1,458.54 1,458.54 1,458.37 1,458.45 3,713.7K
12:39 1,458.37 1,458.45 1,458.37 1,458.37 1,345.9K
12:40 1,458.18 1,458.45 1,458.18 1,458.37 320.7K
12:41 1,458.23 1,458.37 1,458.23 1,458.29 188.8K
12:42 1,458.29 1,458.29 1,457.90 1,457.90 4,009.7K
12:43 1,457.90 1,457.90 1,457.62 1,457.62 732.3K
12:44 1,457.70 1,457.70 1,457.30 1,457.49 100.3K
12:45 1,457.35 1,457.90 1,457.35 1,457.90 540.2K
12:46 1,458.15 1,459.95 1,458.15 1,459.95 2,163.2K
12:47 1,459.95 1,459.95 1,459.79 1,459.79 438.5K
12:48 1,459.95 1,459.95 1,459.43 1,459.43 2,377.8K
12:49 1,458.73 1,459.83 1,458.73 1,459.67 1,244.8K
12:50 1,459.83 1,459.83 1,459.57 1,459.57 673.5K
12:51 1,459.13 1,459.70 1,459.13 1,459.70 597.4K
12:52 1,459.70 1,459.70 1,459.48 1,459.48 5,406.9K
12:53 1,459.39 1,459.88 1,459.39 1,459.66 4,524.6K
12:54 1,459.80 1,459.80 1,459.71 1,459.79 1,803.9K
12:55 1,459.71 1,459.79 1,459.71 1,459.79 4,352.0K
12:56 1,459.62 1,459.97 1,459.62 1,459.97 3,167.2K
12:57 1,459.89 1,459.89 1,458.86 1,458.86 5,601.0K
12:58 1,458.76 1,458.76 1,457.49 1,457.49 440.0K
12:59 1,457.35 1,457.89 1,457.35 1,457.89 653.1K
13:00 1,457.89 1,457.89 1,457.57 1,457.81 254.3K
13:01 1,457.59 1,457.59 1,456.78 1,456.78 563.5K
13:02 1,457.00 1,457.11 1,456.76 1,456.76 2,705.9K
13:03 1,456.84 1,456.84 1,456.43 1,456.59 1,971.1K
13:04 1,456.75 1,456.75 1,456.27 1,456.67 734.8K
13:05 1,456.36 1,456.61 1,455.60 1,456.61 2,105.6K
13:06 1,456.61 1,456.61 1,456.11 1,456.11 626.3K
13:07 1,456.11 1,456.66 1,456.11 1,456.66 655.0K
13:08 1,456.66 1,456.66 1,456.66 1,456.66 10.2K
13:09 1,457.08 1,457.08 1,456.91 1,456.91 1,201.9K
13:10 1,456.67 1,456.91 1,456.50 1,456.91 206.2K
13:11 1,456.91 1,457.05 1,456.91 1,457.01 219.5K
13:12 1,457.01 1,457.34 1,457.01 1,457.26 84.6K
13:13 1,457.51 1,457.51 1,457.11 1,457.11 483.5K
13:14 1,456.81 1,456.81 1,456.39 1,456.39 2,127.9K
13:15 1,456.37 1,457.19 1,456.37 1,457.19 1,227.4K
13:16 1,456.06 1,457.10 1,456.06 1,457.10 314.4K
13:17 1,457.19 1,457.43 1,457.19 1,457.43 66.0K
13:18 1,457.16 1,457.29 1,457.16 1,457.29 157.8K
13:19 1,457.02 1,457.02 1,456.86 1,456.86 78.0K
13:20 1,456.53 1,457.10 1,456.53 1,457.10 1,453.7K
13:21 1,458.88 1,463.40 1,458.88 1,461.58 13,391.4K
13:22 1,461.98 1,461.98 1,460.78 1,461.02 1,244.3K
13:23 1,461.02 1,461.40 1,461.02 1,461.16 455.0K
13:24 1,461.16 1,461.22 1,460.80 1,460.80 147.2K
13:25 1,460.80 1,460.80 1,460.61 1,460.61 96.0K
13:26 1,460.74 1,460.74 1,460.66 1,460.66 205.5K
13:27 1,461.00 1,461.00 1,460.23 1,460.23 1,053.3K
13:28 1,459.93 1,462.18 1,459.93 1,462.18 1,171.1K
13:29 1,461.80 1,461.80 1,461.08 1,461.08 36.7K
13:30 1,461.85 1,461.99 1,461.43 1,461.85 3,030.7K
13:31 1,461.33 1,461.33 1,460.38 1,460.38 5,075.2K
13:32 1,460.66 1,460.74 1,459.49 1,459.49 2,630.0K
13:33 1,459.61 1,459.61 1,458.81 1,459.29 486.1K
13:34 1,459.29 1,460.27 1,459.29 1,460.27 1,084.3K
13:35 1,460.13 1,460.45 1,460.13 1,460.45 739.5K
13:36 1,460.73 1,461.08 1,460.73 1,460.78 898.8K
13:37 1,459.92 1,459.92 1,458.90 1,459.38 2,881.6K
13:38 1,459.38 1,459.38 1,457.89 1,457.89 838.8K
13:39 1,458.03 1,458.88 1,458.03 1,458.88 680.7K
13:40 1,458.74 1,459.81 1,458.74 1,459.81 288.8K
13:41 1,459.39 1,459.67 1,459.39 1,459.41 450.8K
13:42 1,459.25 1,459.25 1,458.86 1,459.14 388.4K
13:43 1,458.97 1,459.43 1,458.97 1,459.43 538.5K
13:44 1,459.43 1,459.81 1,459.43 1,459.73 331.3K
13:45 1,459.73 1,459.73 1,459.64 1,459.64 1,011.2K
13:46 1,459.64 1,459.79 1,459.64 1,459.79 284.9K
13:47 1,459.79 1,459.87 1,459.79 1,459.87 61.1K
13:48 1,459.87 1,460.12 1,459.67 1,460.12 606.6K
13:49 1,460.12 1,460.53 1,460.12 1,460.17 749.7K
13:50 1,460.01 1,460.02 1,459.93 1,460.02 190.4K
13:51 1,459.93 1,460.43 1,459.93 1,460.43 325.4K
13:52 1,460.51 1,460.93 1,460.51 1,460.65 198.0K
13:53 1,460.65 1,460.65 1,459.90 1,459.97 277.7K
13:54 1,460.05 1,460.11 1,459.55 1,460.11 307.1K
13:55 1,460.11 1,460.73 1,460.11 1,460.73 399.8K
13:56 1,460.73 1,460.73 1,460.45 1,460.73 179.6K
13:57 1,460.62 1,461.97 1,460.62 1,461.97 7,789.3K
13:58 1,461.55 1,462.60 1,461.55 1,462.60 2,334.0K
13:59 1,462.38 1,462.52 1,462.11 1,462.52 802.6K
14:00 1,462.60 1,462.60 1,462.46 1,462.46 767.4K
14:01 1,462.14 1,462.14 1,461.55 1,461.55 737.5K
14:02 1,461.73 1,461.73 1,461.40 1,461.40 48.8K
14:03 1,461.40 1,461.40 1,461.34 1,461.34 175.1K
14:04 1,461.62 1,461.89 1,461.34 1,461.89 1,682.4K
14:05 1,462.03 1,462.12 1,461.84 1,461.84 818.0K
14:06 1,462.16 1,462.16 1,461.00 1,461.00 628.9K
14:07 1,460.92 1,461.60 1,460.78 1,461.05 1,234.6K
14:08 1,460.88 1,460.88 1,460.64 1,460.64 19.1K
14:09 1,460.61 1,460.61 1,460.61 1,460.61 252.9K
14:10 1,460.61 1,460.63 1,460.49 1,460.49 887.2K
14:11 1,460.49 1,462.38 1,460.49 1,461.62 979.8K
14:12 1,461.34 1,461.53 1,461.12 1,461.53 87.1K
14:13 1,461.26 1,462.29 1,461.26 1,462.29 230.5K
14:14 1,462.61 1,462.61 1,462.61 1,462.61 23.6K
14:15 1,461.43 1,461.43 1,460.32 1,460.32 1,216.8K
14:16 1,460.00 1,460.00 1,456.76 1,456.92 7,617.5K
14:17 1,457.34 1,457.34 1,457.12 1,457.12 479.0K
14:18 1,456.46 1,457.59 1,456.46 1,457.51 1,053.1K
14:19 1,457.85 1,457.85 1,456.69 1,456.69 356.9K
14:20 1,457.13 1,457.89 1,457.13 1,457.78 85.4K
14:21 1,457.59 1,457.89 1,457.37 1,457.37 186.5K
14:22 1,457.16 1,457.18 1,456.80 1,457.18 117.2K
14:23 1,457.14 1,457.14 1,456.82 1,456.82 124.2K
14:24 1,456.66 1,456.66 1,455.87 1,455.87 1,691.3K
14:25 1,455.52 1,455.93 1,455.52 1,455.63 7,836.2K
14:26 1,455.91 1,455.91 1,454.22 1,454.22 2,613.9K
14:27 1,453.15 1,453.64 1,453.15 1,453.57 2,001.9K
14:28 1,453.73 1,454.15 1,453.25 1,453.25 1,090.6K
14:29 1,453.30 1,453.30 1,452.65 1,453.06 2,013.6K
14:30 1,453.15 1,453.15 1,452.18 1,452.50 962.4K
14:31 1,452.52 1,452.88 1,452.36 1,452.36 951.0K
14:32 1,452.36 1,452.36 1,452.19 1,452.19 319.4K
14:33 1,452.05 1,452.05 1,451.81 1,452.05 301.4K
14:34 1,452.25 1,452.64 1,451.97 1,452.64 561.0K
14:35 1,452.80 1,453.73 1,452.80 1,453.73 2,691.0K
14:36 1,453.01 1,453.94 1,453.01 1,453.94 192.6K
14:37 1,453.43 1,453.73 1,453.43 1,453.73 923.9K
14:38 1,454.22 1,454.44 1,453.66 1,454.44 1,200.6K
14:39 1,455.15 1,455.15 1,454.63 1,454.63 509.6K
14:40 1,454.71 1,454.94 1,454.71 1,454.86 979.3K
14:41 1,455.00 1,455.05 1,454.48 1,454.48 256.4K
14:42 1,453.90 1,454.19 1,453.90 1,453.92 512.7K
14:43 1,454.19 1,454.19 1,453.28 1,453.28 3,344.4K
14:44 1,453.44 1,453.44 1,452.90 1,452.90 164.2K
14:45 1,453.14 1,453.30 1,453.14 1,453.30 628.3K
14:46 1,453.44 1,454.05 1,453.42 1,453.42 1,219.3K
14:47 1,453.55 1,453.55 1,452.63 1,452.63 308.8K
14:48 1,452.88 1,452.88 1,452.55 1,452.77 856.5K
14:49 1,453.04 1,453.89 1,453.04 1,453.89 1,061.2K
14:50 1,454.06 1,454.91 1,454.06 1,454.91 249.0K
14:51 1,454.93 1,454.93 1,453.79 1,454.03 231.0K
14:52 1,454.17 1,454.88 1,454.17 1,454.88 1,785.5K
14:53 1,454.71 1,456.29 1,454.71 1,456.29 1,663.7K
14:54 1,456.45 1,456.61 1,456.22 1,456.61 291.4K
14:55 1,456.53 1,456.53 1,456.40 1,456.40 390.9K
14:56 1,455.58 1,455.58 1,454.66 1,454.75 220.1K
14:57 1,454.12 1,454.12 1,453.48 1,453.90 2,611.8K
14:58 1,454.48 1,456.16 1,454.48 1,456.16 364.6K
14:59 1,456.16 1,457.67 1,456.16 1,457.50 532.3K
15:00 1,457.72 1,457.72 1,456.22 1,456.71 210.0K
15:01 1,456.88 1,457.32 1,456.88 1,457.32 570.8K
15:02 1,456.99 1,457.30 1,456.99 1,457.04 555.1K
15:03 1,457.12 1,457.78 1,457.12 1,457.78 351.7K
15:04 1,457.42 1,457.84 1,457.18 1,457.84 555.8K
15:05 1,457.46 1,457.86 1,457.46 1,457.86 333.1K
15:06 1,457.86 1,457.99 1,457.75 1,457.99 268.0K
15:07 1,458.16 1,458.16 1,458.16 1,458.16 546.7K
15:08 1,458.16 1,458.16 1,456.88 1,456.88 394.6K
15:09 1,456.66 1,456.66 1,455.47 1,455.50 909.3K
15:10 1,455.58 1,456.27 1,455.58 1,456.27 326.6K
15:11 1,456.63 1,456.63 1,454.25 1,454.25 995.1K
15:12 1,453.77 1,453.77 1,453.56 1,453.72 4,557.8K
15:13 1,453.56 1,453.96 1,453.42 1,453.96 1,058.7K
15:14 1,453.75 1,453.81 1,452.92 1,452.92 489.2K
15:15 1,453.54 1,453.84 1,453.54 1,453.84 707.6K
15:16 1,453.98 1,453.98 1,453.14 1,453.74 339.2K
15:17 1,453.32 1,453.71 1,453.32 1,453.57 2,326.0K
15:18 1,453.57 1,453.95 1,453.57 1,453.95 145.0K
15:19 1,453.74 1,453.82 1,453.57 1,453.57 1,387.0K
15:20 1,453.52 1,454.71 1,453.52 1,454.71 1,485.4K
15:21 1,454.49 1,454.96 1,454.49 1,454.87 2,804.6K
15:22 1,454.71 1,454.71 1,453.51 1,453.56 2,451.4K
15:23 1,453.56 1,453.75 1,453.31 1,453.31 24.1K
15:24 1,454.19 1,454.19 1,454.03 1,454.19 135.0K
15:25 1,454.19 1,454.19 1,453.92 1,454.16 311.5K
15:26 1,453.88 1,454.18 1,453.88 1,453.99 222.5K
15:27 1,453.99 1,454.43 1,453.99 1,454.35 197.1K
15:28 1,453.93 1,454.35 1,453.80 1,454.35 911.4K
15:29 1,453.93 1,454.21 1,453.85 1,453.85 30.9K
15:30 1,453.85 1,454.04 1,453.77 1,454.04 68.2K
15:31 1,453.96 1,454.54 1,453.96 1,454.54 130.2K
15:32 1,454.96 1,455.52 1,454.96 1,455.52 1,774.2K
15:33 1,455.61 1,455.61 1,454.73 1,455.42 564.0K
15:34 1,455.88 1,455.88 1,455.42 1,455.50 1,011.6K
15:35 1,455.78 1,455.83 1,455.50 1,455.83 442.6K
15:36 1,456.26 1,457.97 1,456.26 1,457.97 1,101.8K
15:37 1,458.14 1,459.64 1,458.14 1,458.57 3,888.8K
15:38 1,458.35 1,458.63 1,458.35 1,458.63 742.6K
15:39 1,458.63 1,458.63 1,458.11 1,458.24 578.5K
15:40 1,458.24 1,458.24 1,458.11 1,458.16 366.0K
15:41 1,458.30 1,458.34 1,458.02 1,458.26 467.4K
15:42 1,457.70 1,457.96 1,457.40 1,457.40 216.7K
15:43 1,456.97 1,456.97 1,456.58 1,456.58 24.7K
15:44 1,456.31 1,456.35 1,456.26 1,456.35 4,201.7K
15:45 1,456.40 1,456.59 1,456.37 1,456.37 1,082.3K
15:46 1,456.60 1,456.60 1,456.14 1,456.14 1,346.5K
15:47 1,456.05 1,456.26 1,456.05 1,456.26 581.9K
15:48 1,456.79 1,456.92 1,456.62 1,456.62 643.7K
15:49 1,456.52 1,456.52 1,456.26 1,456.26 542.7K
15:50 1,456.12 1,456.78 1,456.04 1,456.78 647.4K
15:51 1,456.86 1,457.20 1,456.62 1,457.20 250.1K
15:52 1,456.93 1,456.93 1,456.93 1,456.93 32.0K
15:53 1,457.09 1,457.50 1,457.09 1,457.14 396.8K
15:54 1,457.14 1,457.66 1,457.14 1,457.58 144.8K
15:55 1,457.14 1,457.42 1,457.14 1,457.42 342.5K
15:56 1,457.34 1,457.83 1,457.34 1,457.83 454.8K
15:57 1,457.83 1,457.83 1,457.56 1,457.56 104.4K
15:58 1,457.74 1,458.40 1,457.74 1,458.40 2,259.8K
15:59 1,458.49 1,458.49 1,458.32 1,458.32 1,830.5K
16:00 1,458.43 1,460.00 1,457.94 1,459.61 6,349.7K
16:01 1,459.89 1,459.89 1,459.48 1,459.48 270.7K
16:02 1,459.61 1,459.75 1,459.37 1,459.75 1,364.5K
16:03 1,459.87 1,459.95 1,459.53 1,459.95 1,087.4K
16:04 1,459.67 1,460.58 1,459.67 1,460.58 1,186.7K
16:05 1,460.74 1,460.74 1,460.36 1,460.44 1,141.7K
16:06 1,460.22 1,460.22 1,459.87 1,459.87 691.8K
16:07 1,459.87 1,459.87 1,458.78 1,458.78 179.1K
16:08 1,459.02 1,459.02 1,458.25 1,458.80 785.8K
16:09 1,458.80 1,459.04 1,458.72 1,459.04 147.6K
16:10 1,458.82 1,458.82 1,457.83 1,457.83 355.9K
16:11 1,457.91 1,458.05 1,457.91 1,458.05 434.8K
16:12 1,457.90 1,457.90 1,457.59 1,457.59 158.5K
16:13 1,457.67 1,457.81 1,457.59 1,457.81 1,144.9K
16:14 1,457.95 1,458.36 1,457.95 1,458.28 500.4K
16:15 1,458.20 1,458.48 1,458.20 1,458.48 232.5K
16:16 1,458.80 1,459.20 1,458.80 1,459.20 326.1K
16:17 1,459.53 1,459.53 1,458.46 1,458.89 1,722.8K
16:18 1,458.54 1,458.99 1,458.54 1,458.99 310.1K
16:19 1,458.99 1,458.99 1,458.01 1,458.52 45.5K
16:20 1,457.83 1,458.52 1,457.83 1,457.88 1,866.3K
16:21 1,457.88 1,458.07 1,457.88 1,458.07 515.9K
16:22 1,457.70 1,457.70 1,457.15 1,457.15 2,335.3K
16:23 1,457.50 1,457.50 1,456.84 1,456.95 472.6K
16:24 1,457.17 1,457.33 1,457.05 1,457.05 53.9K
16:25 1,457.03 1,457.03 1,456.67 1,456.95 140.6K
16:26 1,456.68 1,456.80 1,455.74 1,455.74 3,071.6K
16:27 1,455.42 1,455.42 1,454.29 1,454.29 2,756.2K
16:28 1,454.75 1,454.84 1,454.75 1,454.84 1,108.8K
16:29 1,454.84 1,454.98 1,454.84 1,454.84 909.6K
16:30 1,454.92 1,454.92 1,454.65 1,454.65 1,531.9K
16:31 1,454.78 1,455.03 1,454.78 1,454.95 272.7K
16:32 1,454.70 1,455.03 1,454.62 1,454.62 373.9K
16:33 1,454.62 1,455.33 1,454.40 1,455.33 1,120.3K
16:34 1,455.19 1,455.57 1,455.08 1,455.08 217.2K
16:35 1,455.08 1,455.60 1,454.44 1,454.71 3,743.9K
16:36 1,455.28 1,455.36 1,455.28 1,455.36 176.6K
16:37 1,455.36 1,455.36 1,454.91 1,454.91 69.0K
16:38 1,454.47 1,454.47 1,454.23 1,454.23 1,465.2K
16:39 1,454.23 1,454.23 1,453.34 1,453.72 95.6K
16:40 1,454.96 1,455.05 1,454.89 1,454.97 1,154.1K
16:41 1,454.97 1,455.62 1,454.97 1,455.62 1,458.0K
16:42 1,455.73 1,456.58 1,455.73 1,456.36 797.2K
16:43 1,456.21 1,456.21 1,455.82 1,455.82 61.7K
16:44 1,455.82 1,455.96 1,455.82 1,455.96 621.7K
16:45 1,455.82 1,455.82 1,455.22 1,455.22 1,033.6K
16:46 1,455.22 1,455.46 1,455.02 1,455.02 84.8K
16:47 1,455.30 1,455.30 1,454.33 1,454.33 1,476.4K
16:48 1,454.75 1,454.75 1,454.45 1,454.45 71.3K
16:49 1,454.61 1,454.69 1,454.61 1,454.63 324.9K
16:50 1,454.41 1,454.47 1,454.30 1,454.30 1,777.0K
16:51 1,454.44 1,455.23 1,454.44 1,455.01 1,102.9K
16:52 1,455.34 1,455.43 1,454.99 1,455.26 986.0K
16:53 1,454.99 1,455.26 1,454.99 1,455.26 534.4K
16:54 1,455.18 1,455.18 1,454.64 1,455.04 349.0K
16:55 1,454.66 1,454.91 1,454.66 1,454.91 857.4K
16:56 1,455.18 1,455.18 1,454.72 1,454.72 339.0K
16:57 1,454.72 1,454.72 1,454.48 1,454.48 987.0K
16:58 1,454.48 1,454.48 1,454.08 1,454.08 1,281.6K
16:59 1,453.92 1,453.92 1,453.32 1,453.54 3,700.6K
17:00 1,453.40 1,453.40 1,453.24 1,453.38 2,158.4K
17:01 1,453.70 1,453.70 1,453.48 1,453.48 1,064.5K
17:02 1,453.57 1,454.30 1,453.57 1,454.30 2,317.2K
17:03 1,453.95 1,454.20 1,453.90 1,453.90 687.6K
17:04 1,453.90 1,454.47 1,453.90 1,454.47 1,516.2K
17:05 1,454.36 1,454.36 1,454.01 1,454.01 721.3K
17:06 1,454.01 1,454.15 1,454.01 1,454.15 222.1K
17:07 1,454.01 1,454.09 1,454.01 1,454.09 945.4K
17:08 1,454.26 1,454.53 1,454.23 1,454.53 1,670.3K
17:09 1,454.53 1,456.70 1,454.53 1,456.29 8,568.1K
17:10 1,456.29 1,456.37 1,456.29 1,456.37 376.3K
17:11 1,456.12 1,456.12 1,454.10 1,454.19 11,555.2K
17:12 1,454.05 1,454.29 1,454.05 1,454.29 657.4K
17:13 1,454.01 1,454.51 1,454.01 1,454.51 199.3K
17:14 1,453.69 1,453.83 1,453.39 1,453.83 1,862.1K
17:15 1,453.83 1,453.83 1,453.56 1,453.56 388.6K
17:16 1,452.96 1,453.04 1,452.96 1,453.04 2,486.4K
17:17 1,452.95 1,453.91 1,452.86 1,453.91 1,820.3K
17:18 1,454.01 1,455.41 1,454.01 1,455.41 6,265.8K
17:19 1,455.15 1,455.15 1,454.91 1,455.05 316.4K
17:20 1,455.32 1,455.32 1,455.00 1,455.00 375.3K
17:21 1,455.60 1,456.15 1,455.60 1,455.74 1,001.1K
17:22 1,455.71 1,455.71 1,454.81 1,454.81 716.8K
17:23 1,454.59 1,455.24 1,454.59 1,455.24 1,529.4K
17:24 1,455.03 1,455.03 1,454.42 1,454.59 867.1K
17:25 1,454.59 1,454.59 1,454.07 1,454.07 173.8K
17:26 1,454.47 1,455.32 1,453.73 1,455.32 2,241.8K
17:27 1,455.10 1,455.50 1,454.82 1,455.50 674.8K
17:28 1,455.48 1,455.70 1,455.26 1,455.26 3,273.8K
17:29 1,455.26 1,455.62 1,455.20 1,455.62 1,006.0K
17:30 1,455.46 1,455.46 1,455.32 1,455.32 123.9K
17:31 1,455.32 1,455.32 1,454.90 1,454.96 865.4K
17:32 1,454.82 1,454.82 1,454.66 1,454.66 509.5K
17:33 1,454.66 1,454.66 1,453.45 1,454.50 1,277.3K
17:34 1,454.96 1,454.96 1,454.24 1,454.24 620.3K
17:35 1,454.10 1,454.17 1,453.83 1,454.17 1,399.8K
17:36 1,454.30 1,454.49 1,454.27 1,454.27 964.8K
17:37 1,453.87 1,454.35 1,453.87 1,454.29 427.6K
17:38 1,454.21 1,455.01 1,453.94 1,455.01 2,293.9K
17:39 1,455.34 1,455.34 1,455.06 1,455.06 1,127.9K
17:40 1,455.20 1,455.20 1,454.90 1,454.90 220.2K
17:41 1,454.63 1,454.81 1,454.43 1,454.81 1,273.2K
17:42 1,454.95 1,455.15 1,454.95 1,455.01 1,078.3K
17:43 1,454.73 1,454.73 1,454.27 1,454.27 234.1K
17:44 1,454.59 1,455.15 1,454.59 1,455.15 2,561.4K
17:45 1,454.79 1,454.79 1,453.94 1,453.94 1,225.3K
17:46 1,453.44 1,453.66 1,453.44 1,453.66 2,175.6K
17:47 1,453.52 1,453.66 1,453.49 1,453.49 236.5K
17:48 1,453.25 1,453.41 1,453.25 1,453.25 1,565.2K
17:49 1,453.25 1,453.25 1,453.11 1,453.25 786.1K
17:50 1,453.27 1,454.06 1,453.27 1,454.06 2,217.8K
17:51 1,453.63 1,453.71 1,453.63 1,453.63 3,372.8K
17:52 1,453.50 1,453.63 1,453.33 1,453.33 226.4K
17:53 1,453.46 1,453.55 1,453.25 1,453.25 1,107.9K
17:54 1,453.53 1,453.53 1,453.11 1,453.30 1,409.9K
17:55 1,453.21 1,453.35 1,453.21 1,453.35 718.1K
17:56 1,453.07 1,453.35 1,453.07 1,453.07 803.8K
17:57 1,453.58 1,453.58 1,453.52 1,453.52 378.2K
17:58 1,453.36 1,453.43 1,453.32 1,453.32 1,060.7K
17:59 1,453.65 1,454.36 1,453.62 1,453.62 904.9K
18:00 1,453.58 1,454.30 1,453.58 1,454.22 925.3K
18:01 1,454.36 1,454.36 1,453.95 1,454.25 1,854.6K
18:02 1,454.25 1,454.25 1,454.09 1,454.09 816.8K
18:03 1,454.09 1,454.57 1,453.95 1,454.57 1,679.8K
18:04 1,454.25 1,455.06 1,454.19 1,455.06 1,706.5K
18:05 1,454.82 1,454.82 1,454.37 1,454.37 1,116.2K
18:06 1,454.13 1,454.13 1,453.71 1,453.79 1,623.4K
18:07 1,453.87 1,454.33 1,453.87 1,454.17 1,939.6K
18:08 1,454.03 1,454.17 1,453.79 1,453.79 1,152.1K
18:09 1,453.55 1,453.93 1,453.55 1,453.79 484.3K
18:10 1,454.03 1,454.03 1,453.63 1,453.63 4,044.3K
18:11 1,453.49 1,453.99 1,453.49 1,453.99 932.0K
18:12 1,454.37 1,454.42 1,454.37 1,454.42 897.2K
18:13 1,454.86 1,455.00 1,454.13 1,454.36 3,739.7K
18:14 1,454.22 1,454.22 1,453.90 1,454.04 141.2K
18:15 1,454.13 1,455.10 1,454.13 1,455.10 856.4K
18:16 1,455.08 1,455.08 1,454.14 1,454.33 1,256.4K
18:17 1,454.33 1,454.33 1,454.17 1,454.17 186.6K
18:18 1,454.17 1,454.31 1,453.52 1,453.52 987.0K
18:19 1,453.52 1,455.32 1,453.52 1,455.16 1,027.0K
18:20 1,454.84 1,455.00 1,454.35 1,454.59 4,589.8K
18:21 1,454.28 1,454.34 1,453.87 1,454.34 730.3K
18:22 1,454.34 1,454.34 1,454.04 1,454.28 340.4K
18:23 1,454.28 1,454.28 1,453.59 1,453.59 1,306.6K
18:24 1,454.23 1,454.23 1,453.88 1,453.88 326.7K
18:25 1,454.29 1,454.37 1,454.29 1,454.37 69.5K
18:26 1,453.96 1,454.46 1,453.96 1,454.46 836.5K
18:27 1,453.74 1,453.91 1,453.74 1,453.91 379.4K
18:28 1,454.26 1,454.26 1,453.20 1,453.20 1,626.8K
18:29 1,454.29 1,454.37 1,454.29 1,454.29 79.6K
18:30 1,454.03 1,454.03 1,452.99 1,452.99 1,739.6K
18:31 1,453.13 1,453.13 1,452.38 1,452.38 1,637.7K
18:32 1,452.78 1,452.90 1,452.62 1,452.90 50.9K
18:33 1,452.98 1,453.02 1,451.88 1,452.16 2,017.3K
18:34 1,452.16 1,452.30 1,451.88 1,452.30 472.1K
18:35 1,452.57 1,452.57 1,451.55 1,451.96 996.1K
18:36 1,451.96 1,451.96 1,451.96 1,451.96 7.8K
18:37 1,451.96 1,452.53 1,451.96 1,452.53 103.1K
18:38 1,453.28 1,453.76 1,453.28 1,453.68 929.5K
18:39 1,452.61 1,453.08 1,452.61 1,452.80 1,033.0K
18:40 1,452.66 1,452.66 1,452.66 1,452.66 59.4K
18:51 1,449.38 1,449.38 1,449.38 1,449.38 25,810.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available