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 1,453.59 1,461.15 1,453.59 1,461.15 388.4K
09:51 1,461.73 1,462.06 1,461.73 1,462.06 400.6K
09:52 1,462.06 1,462.30 1,462.06 1,462.30 1,047.0K
09:53 1,461.86 1,461.86 1,461.78 1,461.78 53.1K
09:54 1,461.78 1,462.19 1,461.78 1,462.19 130.5K
09:55 1,461.51 1,461.51 1,459.34 1,459.34 13,493.6K
09:56 1,460.28 1,460.69 1,460.14 1,460.69 140.2K
09:57 1,460.17 1,460.80 1,460.17 1,460.80 248.7K
09:58 1,460.80 1,460.80 1,460.53 1,460.53 42.3K
09:59 1,460.45 1,460.97 1,460.45 1,460.88 144.4K
10:00 1,461.45 1,461.45 1,460.42 1,460.42 774.8K
10:01 1,460.42 1,461.62 1,460.42 1,461.62 877.1K
10:02 1,461.62 1,462.29 1,461.62 1,461.85 506.5K
10:03 1,462.81 1,463.29 1,462.81 1,463.03 449.9K
10:04 1,463.11 1,463.31 1,462.89 1,462.89 769.9K
10:05 1,462.59 1,462.59 1,462.29 1,462.29 786.9K
10:06 1,461.96 1,462.24 1,461.96 1,462.10 1,278.9K
10:07 1,462.17 1,463.00 1,462.17 1,463.00 895.1K
10:08 1,462.70 1,463.06 1,462.10 1,462.10 386.4K
10:09 1,462.24 1,462.24 1,461.94 1,462.18 767.9K
10:10 1,461.94 1,462.17 1,461.86 1,461.86 1,037.0K
10:11 1,461.92 1,462.00 1,461.60 1,461.60 657.0K
10:12 1,461.74 1,461.74 1,461.60 1,461.68 804.7K
10:13 1,461.68 1,462.43 1,461.68 1,462.34 456.5K
10:14 1,462.34 1,462.34 1,461.94 1,461.94 879.1K
10:15 1,462.24 1,462.24 1,461.69 1,461.70 339.1K
10:16 1,462.02 1,462.32 1,462.02 1,462.09 220.9K
10:17 1,461.85 1,461.99 1,461.85 1,461.85 183.1K
10:18 1,461.85 1,461.99 1,461.85 1,461.85 107.5K
10:19 1,461.61 1,461.61 1,460.88 1,460.88 2,205.0K
10:20 1,460.80 1,461.04 1,460.80 1,461.04 2,429.3K
10:21 1,461.61 1,461.69 1,461.59 1,461.69 137.5K
10:22 1,461.99 1,461.99 1,461.28 1,461.28 739.1K
10:23 1,461.12 1,461.34 1,461.12 1,461.26 1,893.4K
10:24 1,461.12 1,461.12 1,460.39 1,460.39 3,354.1K
10:25 1,460.22 1,460.27 1,460.13 1,460.27 847.7K
10:26 1,460.13 1,460.18 1,459.72 1,460.18 1,171.9K
10:27 1,460.27 1,460.27 1,459.86 1,459.86 181.0K
10:28 1,459.86 1,459.86 1,459.72 1,459.72 460.8K
10:29 1,459.94 1,460.35 1,459.94 1,460.21 501.6K
10:30 1,459.48 1,459.66 1,458.04 1,458.04 1,696.4K
10:31 1,458.15 1,458.69 1,457.99 1,458.69 541.6K
10:32 1,458.53 1,459.50 1,458.53 1,459.50 1,504.0K
10:33 1,459.74 1,460.21 1,459.42 1,460.16 1,230.5K
10:34 1,459.19 1,459.19 1,458.49 1,458.49 2,452.7K
10:35 1,458.49 1,458.49 1,458.06 1,458.06 462.6K
10:36 1,458.06 1,458.21 1,458.06 1,458.12 557.1K
10:37 1,457.73 1,458.06 1,457.40 1,457.40 2,649.9K
10:38 1,457.40 1,458.20 1,457.40 1,458.20 1,978.1K
10:39 1,457.82 1,457.82 1,456.39 1,456.39 940.8K
10:40 1,456.39 1,456.39 1,455.42 1,455.42 327.3K
10:41 1,456.17 1,456.41 1,456.03 1,456.03 670.6K
10:42 1,456.03 1,456.03 1,454.63 1,454.63 2,801.0K
10:43 1,454.53 1,454.71 1,454.53 1,454.58 1,788.1K
10:44 1,454.30 1,454.30 1,454.29 1,454.29 1,907.9K
10:45 1,454.13 1,454.71 1,453.97 1,454.71 1,217.5K
10:46 1,455.04 1,455.34 1,454.97 1,455.29 173.5K
10:47 1,454.90 1,455.17 1,454.42 1,454.42 1,240.2K
10:48 1,454.36 1,454.36 1,454.36 1,454.36 600.7K
10:49 1,454.66 1,454.66 1,453.86 1,453.86 573.4K
10:50 1,453.86 1,453.86 1,453.78 1,453.78 298.6K
10:51 1,453.78 1,454.18 1,453.78 1,454.18 586.5K
10:52 1,453.96 1,454.03 1,453.45 1,454.03 1,471.6K
10:53 1,453.78 1,453.84 1,453.78 1,453.84 218.0K
10:54 1,453.84 1,453.84 1,453.68 1,453.76 86.9K
10:55 1,453.30 1,454.22 1,453.30 1,454.22 700.7K
10:56 1,454.50 1,454.50 1,454.22 1,454.22 350.1K
10:57 1,454.44 1,454.68 1,454.38 1,454.38 462.2K
10:58 1,454.60 1,454.60 1,454.44 1,454.60 216.4K
10:59 1,454.19 1,454.19 1,453.53 1,453.73 1,518.0K
11:00 1,453.81 1,453.81 1,453.43 1,453.43 1,770.4K
11:01 1,453.57 1,453.89 1,453.57 1,453.65 451.7K
11:02 1,453.74 1,453.79 1,453.41 1,453.41 417.8K
11:03 1,453.33 1,453.71 1,453.33 1,453.71 754.0K
11:04 1,453.33 1,453.82 1,453.33 1,453.82 1,487.1K
11:05 1,454.09 1,454.23 1,454.09 1,454.23 86.3K
11:06 1,454.07 1,454.22 1,454.07 1,454.22 45.7K
11:07 1,454.09 1,454.31 1,454.09 1,454.31 132.2K
11:08 1,454.14 1,454.14 1,453.93 1,453.93 323.6K
11:09 1,453.68 1,453.93 1,453.52 1,453.85 301.3K
11:10 1,453.61 1,453.85 1,453.53 1,453.76 193.5K
11:11 1,453.60 1,454.01 1,453.60 1,453.85 92.5K
11:12 1,454.17 1,454.17 1,453.96 1,454.09 136.1K
11:13 1,454.09 1,454.09 1,453.00 1,453.00 1,008.9K
11:14 1,453.52 1,453.53 1,453.20 1,453.20 541.7K
11:15 1,453.29 1,453.31 1,453.01 1,453.31 422.1K
11:16 1,453.31 1,453.39 1,453.01 1,453.01 401.4K
11:17 1,452.87 1,452.87 1,452.38 1,452.38 2,046.2K
11:18 1,452.38 1,452.59 1,452.38 1,452.38 554.7K
11:19 1,452.54 1,453.36 1,452.54 1,453.36 486.6K
11:20 1,452.84 1,453.57 1,452.84 1,453.57 1,805.4K
11:21 1,453.57 1,453.57 1,452.76 1,452.76 469.0K
11:22 1,452.76 1,452.89 1,452.59 1,452.89 2,097.1K
11:23 1,452.91 1,453.66 1,452.83 1,453.66 832.4K
11:24 1,453.58 1,453.94 1,453.58 1,453.94 506.8K
11:25 1,454.55 1,454.55 1,454.17 1,454.55 290.8K
11:26 1,453.79 1,453.79 1,453.15 1,453.34 16,175.1K
11:27 1,452.66 1,452.89 1,452.64 1,452.87 4,373.8K
11:28 1,452.89 1,453.03 1,452.40 1,452.73 5,036.2K
11:29 1,452.40 1,452.66 1,452.23 1,452.23 22,896.6K
11:30 1,452.54 1,452.54 1,452.30 1,452.38 280.5K
11:31 1,452.32 1,452.32 1,450.50 1,450.50 12,929.7K
11:32 1,451.09 1,451.09 1,450.90 1,451.09 382.9K
11:33 1,450.36 1,450.44 1,449.95 1,449.95 2,911.8K
11:34 1,450.20 1,451.02 1,450.20 1,451.02 1,874.7K
11:35 1,451.24 1,451.84 1,451.15 1,451.84 1,009.7K
11:36 1,451.50 1,451.91 1,451.50 1,451.56 1,660.4K
11:37 1,452.00 1,452.00 1,451.10 1,451.60 665.4K
11:38 1,451.73 1,451.84 1,451.43 1,451.84 349.9K
11:39 1,451.60 1,454.24 1,451.60 1,454.24 507.5K
11:40 1,454.16 1,454.40 1,454.15 1,454.15 3,094.9K
11:41 1,454.70 1,455.03 1,454.56 1,454.81 918.2K
11:42 1,454.65 1,455.17 1,454.65 1,454.78 620.4K
11:43 1,454.78 1,454.83 1,454.70 1,454.70 465.6K
11:44 1,454.86 1,454.86 1,453.43 1,453.43 5,890.9K
11:45 1,453.48 1,453.89 1,453.48 1,453.89 563.8K
11:46 1,454.24 1,454.37 1,454.24 1,454.37 412.3K
11:47 1,454.24 1,454.37 1,454.15 1,454.37 474.6K
11:48 1,454.35 1,456.37 1,454.19 1,456.37 859.3K
11:49 1,456.21 1,456.70 1,456.04 1,456.70 1,478.1K
11:50 1,456.32 1,456.78 1,456.32 1,456.64 506.8K
11:51 1,456.64 1,456.64 1,455.25 1,455.25 516.7K
11:52 1,455.49 1,455.49 1,455.17 1,455.32 414.6K
11:53 1,455.46 1,456.15 1,455.41 1,456.15 541.8K
11:54 1,456.15 1,456.27 1,455.99 1,456.27 995.8K
11:55 1,456.13 1,456.21 1,456.05 1,456.21 817.3K
11:56 1,456.35 1,456.35 1,453.97 1,454.52 390.9K
11:57 1,454.43 1,454.74 1,454.43 1,454.74 618.6K
11:58 1,454.82 1,454.82 1,454.50 1,454.50 652.3K
11:59 1,454.42 1,454.42 1,454.06 1,454.30 2,201.2K
12:00 1,454.30 1,454.30 1,453.95 1,453.95 381.6K
12:01 1,453.81 1,454.06 1,453.81 1,454.06 498.7K
12:02 1,453.89 1,454.03 1,453.65 1,454.03 595.7K
12:03 1,453.89 1,453.89 1,453.56 1,453.58 22,998.4K
12:04 1,453.58 1,453.58 1,453.34 1,453.56 449.5K
12:05 1,453.42 1,453.72 1,453.42 1,453.67 307.9K
12:06 1,453.67 1,453.91 1,453.67 1,453.89 568.1K
12:07 1,454.07 1,454.07 1,454.07 1,454.07 225.8K
12:08 1,453.59 1,453.75 1,453.43 1,453.43 778.9K
12:09 1,453.67 1,453.67 1,453.67 1,453.67 368.6K
12:10 1,453.81 1,453.81 1,453.51 1,453.67 344.5K
12:11 1,453.51 1,453.65 1,453.51 1,453.51 547.6K
12:12 1,453.51 1,453.60 1,451.19 1,451.19 608.7K
12:13 1,451.33 1,451.60 1,451.33 1,451.57 606.3K
12:14 1,452.09 1,452.78 1,451.95 1,452.78 3,796.4K
12:15 1,453.06 1,453.06 1,452.78 1,452.92 391.2K
12:16 1,453.25 1,453.33 1,452.97 1,453.33 784.9K
12:17 1,453.50 1,453.50 1,452.54 1,452.54 850.9K
12:18 1,452.40 1,452.40 1,452.32 1,452.40 697.4K
12:19 1,452.32 1,452.32 1,452.18 1,452.18 1,797.1K
12:20 1,452.27 1,452.70 1,452.27 1,452.35 463.8K
12:21 1,452.26 1,452.86 1,452.26 1,452.54 1,166.5K
12:22 1,452.54 1,452.54 1,452.14 1,452.14 307.6K
12:23 1,451.98 1,452.22 1,451.81 1,451.98 625.3K
12:24 1,452.52 1,452.69 1,452.19 1,452.52 850.5K
12:25 1,452.52 1,452.52 1,451.90 1,451.90 596.1K
12:26 1,452.07 1,452.07 1,451.95 1,451.98 976.8K
12:27 1,452.06 1,452.44 1,451.90 1,452.44 283.8K
12:28 1,452.47 1,452.75 1,452.47 1,452.47 293.9K
12:29 1,452.99 1,453.07 1,452.56 1,453.07 1,274.4K
12:30 1,452.47 1,452.88 1,452.47 1,452.88 424.2K
12:31 1,452.64 1,452.96 1,452.64 1,452.96 301.9K
12:32 1,452.87 1,453.04 1,452.87 1,453.04 545.9K
12:33 1,452.79 1,452.91 1,452.75 1,452.89 361.9K
12:34 1,452.75 1,452.75 1,452.42 1,452.42 1,251.9K
12:35 1,452.51 1,452.51 1,452.18 1,452.18 895.4K
12:36 1,452.02 1,452.10 1,452.02 1,452.10 2,477.5K
12:37 1,452.18 1,452.59 1,452.18 1,452.59 390.2K
12:38 1,452.34 1,452.59 1,452.17 1,452.17 344.1K
12:39 1,452.10 1,452.42 1,452.10 1,452.42 401.2K
12:40 1,452.42 1,452.42 1,452.42 1,452.42 446.0K
12:41 1,452.42 1,452.67 1,452.39 1,452.41 430.9K
12:42 1,452.41 1,452.72 1,452.41 1,452.59 300.6K
12:43 1,452.42 1,452.42 1,452.42 1,452.42 1,460.8K
12:44 1,452.18 1,452.18 1,452.01 1,452.01 1,150.3K
12:45 1,452.17 1,452.48 1,452.08 1,452.48 401.3K
12:46 1,452.48 1,452.80 1,452.48 1,452.66 237.2K
12:47 1,452.50 1,452.56 1,452.42 1,452.42 938.9K
12:48 1,452.42 1,452.64 1,452.26 1,452.64 258.2K
12:49 1,452.50 1,452.80 1,452.50 1,452.56 972.8K
12:50 1,452.47 1,452.47 1,452.34 1,452.34 512.5K
12:51 1,452.34 1,452.34 1,450.01 1,450.50 785.8K
12:52 1,450.72 1,450.72 1,450.56 1,450.56 500.5K
12:53 1,450.18 1,450.26 1,450.18 1,450.26 364.7K
12:54 1,450.02 1,450.34 1,450.02 1,450.34 381.1K
12:55 1,450.10 1,450.10 1,449.69 1,449.77 2,313.8K
12:56 1,449.61 1,449.66 1,449.52 1,449.52 3,399.5K
12:57 1,449.77 1,449.77 1,449.43 1,449.52 2,170.0K
12:58 1,449.56 1,449.73 1,449.41 1,449.51 679.5K
12:59 1,450.26 1,450.42 1,450.24 1,450.42 348.1K
13:00 1,450.18 1,450.24 1,450.00 1,450.24 369.5K
13:01 1,450.00 1,450.51 1,450.00 1,450.34 453.2K
13:02 1,450.42 1,450.56 1,450.14 1,450.56 776.7K
13:03 1,450.18 1,450.48 1,450.18 1,450.34 265.9K
13:04 1,450.42 1,450.42 1,448.10 1,448.10 565.8K
13:05 1,448.10 1,449.09 1,448.10 1,448.84 673.9K
13:06 1,448.97 1,448.97 1,448.59 1,448.81 328.8K
13:07 1,448.59 1,448.59 1,448.42 1,448.42 1,402.7K
13:08 1,448.59 1,448.72 1,448.51 1,448.72 974.7K
13:09 1,449.13 1,449.13 1,448.58 1,448.64 1,022.8K
13:10 1,448.72 1,448.83 1,448.58 1,448.67 1,115.7K
13:11 1,449.05 1,449.05 1,448.67 1,448.67 1,280.2K
13:12 1,448.67 1,448.75 1,448.67 1,448.75 2,464.2K
13:13 1,449.99 1,449.99 1,449.58 1,449.58 1,793.4K
13:14 1,449.82 1,449.82 1,449.66 1,449.66 1,303.5K
13:15 1,449.74 1,449.88 1,449.66 1,449.88 1,679.4K
13:16 1,449.74 1,450.12 1,449.74 1,450.12 1,778.6K
13:17 1,450.22 1,450.36 1,450.06 1,450.15 707.6K
13:18 1,450.15 1,450.29 1,450.15 1,450.15 809.4K
13:19 1,449.99 1,449.99 1,449.50 1,449.50 844.3K
13:20 1,449.50 1,449.50 1,449.42 1,449.42 673.5K
13:21 1,449.50 1,449.50 1,449.08 1,449.31 4,422.9K
13:22 1,449.33 1,449.50 1,449.33 1,449.50 1,179.0K
13:23 1,449.50 1,449.50 1,449.33 1,449.46 1,687.8K
13:24 1,449.57 1,449.57 1,449.25 1,449.33 937.8K
13:25 1,449.55 1,449.55 1,449.25 1,449.25 1,250.5K
13:26 1,449.39 1,449.39 1,449.25 1,449.25 611.0K
13:27 1,449.39 1,449.41 1,449.33 1,449.33 640.6K
13:28 1,449.33 1,449.33 1,449.16 1,449.24 1,017.5K
13:29 1,448.66 1,448.66 1,448.36 1,448.36 5,324.9K
13:30 1,448.44 1,448.49 1,448.28 1,448.49 785.0K
13:31 1,448.41 1,448.60 1,448.28 1,448.49 1,570.0K
13:32 1,448.74 1,448.74 1,448.56 1,448.64 787.4K
13:33 1,448.82 1,449.34 1,448.82 1,449.34 1,348.3K
13:34 1,449.34 1,449.53 1,449.07 1,449.39 2,167.2K
13:35 1,449.47 1,449.55 1,449.31 1,449.38 320.2K
13:36 1,449.23 1,449.59 1,449.15 1,449.59 625.7K
13:37 1,449.31 1,449.39 1,449.31 1,449.37 412.0K
13:38 1,449.23 1,449.29 1,449.15 1,449.23 362.0K
13:39 1,449.45 1,449.45 1,449.07 1,449.34 1,332.2K
13:40 1,449.23 1,449.34 1,449.07 1,449.34 269.8K
13:41 1,449.07 1,449.07 1,448.74 1,448.82 542.0K
13:42 1,448.82 1,448.96 1,448.82 1,448.82 404.8K
13:43 1,448.91 1,448.91 1,448.66 1,448.91 465.1K
13:44 1,448.30 1,448.30 1,447.27 1,447.27 22,919.7K
13:45 1,446.95 1,447.41 1,446.95 1,447.19 2,601.1K
13:46 1,447.19 1,448.06 1,446.86 1,448.06 1,666.4K
13:47 1,447.87 1,447.87 1,447.29 1,447.67 385.2K
13:48 1,447.23 1,447.54 1,447.23 1,447.40 382.9K
13:49 1,447.46 1,447.46 1,447.24 1,447.26 663.0K
13:50 1,447.02 1,447.27 1,446.94 1,447.27 2,338.0K
13:51 1,447.27 1,447.27 1,446.94 1,446.94 1,291.7K
13:52 1,447.02 1,447.19 1,447.02 1,447.19 671.2K
13:53 1,447.01 1,447.27 1,446.85 1,447.15 555.4K
13:54 1,447.27 1,447.27 1,446.28 1,446.28 784.6K
13:55 1,446.36 1,446.36 1,446.36 1,446.36 770.0K
13:56 1,446.52 1,446.52 1,446.28 1,446.28 1,434.4K
13:57 1,446.28 1,446.42 1,446.10 1,446.42 296.5K
13:58 1,446.28 1,447.01 1,446.28 1,447.01 3,342.2K
13:59 1,446.74 1,446.82 1,446.68 1,446.82 316.3K
14:00 1,446.84 1,446.84 1,446.26 1,446.26 1,003.3K
14:01 1,446.26 1,447.29 1,446.18 1,447.29 411.2K
14:02 1,446.93 1,447.22 1,446.93 1,447.22 1,006.4K
14:03 1,447.22 1,447.60 1,447.22 1,447.46 564.7K
14:04 1,447.60 1,447.79 1,447.46 1,447.46 411.8K
14:05 1,447.74 1,448.19 1,447.32 1,448.05 270.4K
14:06 1,448.05 1,448.05 1,447.75 1,447.75 472.8K
14:07 1,447.61 1,447.61 1,447.15 1,447.32 477.7K
14:08 1,447.92 1,447.92 1,447.62 1,447.78 523.7K
14:09 1,448.05 1,448.16 1,448.00 1,448.08 1,040.4K
14:10 1,447.92 1,448.47 1,447.73 1,447.73 327.9K
14:11 1,448.05 1,448.46 1,448.05 1,448.46 1,700.0K
14:12 1,448.67 1,448.97 1,447.85 1,447.85 518.5K
14:13 1,447.68 1,447.68 1,447.39 1,447.52 1,308.1K
14:14 1,448.00 1,448.32 1,447.86 1,447.96 1,474.4K
14:15 1,447.96 1,447.96 1,447.42 1,447.42 4,890.5K
14:16 1,447.56 1,447.80 1,447.42 1,447.42 482.9K
14:17 1,447.66 1,447.66 1,447.42 1,447.42 287.3K
14:18 1,447.34 1,447.70 1,447.34 1,447.58 342.7K
14:19 1,447.48 1,447.48 1,445.78 1,445.78 20,340.2K
14:20 1,445.96 1,446.12 1,445.96 1,446.12 973.9K
14:21 1,445.66 1,445.98 1,445.66 1,445.74 691.9K
14:22 1,445.90 1,445.90 1,445.21 1,445.21 3,134.2K
14:23 1,445.49 1,445.65 1,445.21 1,445.65 770.3K
14:24 1,445.24 1,445.43 1,445.24 1,445.43 1,451.3K
14:25 1,445.49 1,445.49 1,445.29 1,445.37 428.3K
14:26 1,446.05 1,446.65 1,446.05 1,446.65 1,758.9K
14:27 1,446.82 1,446.82 1,446.33 1,446.33 856.6K
14:28 1,446.05 1,446.41 1,446.05 1,446.41 519.6K
14:29 1,446.96 1,446.96 1,446.55 1,446.55 566.7K
14:30 1,446.23 1,446.23 1,445.91 1,446.09 668.6K
14:31 1,446.01 1,446.49 1,446.01 1,446.49 550.7K
14:32 1,446.35 1,446.35 1,445.81 1,445.81 2,099.7K
14:33 1,445.89 1,446.44 1,445.72 1,445.72 398.9K
14:34 1,445.86 1,446.02 1,445.72 1,445.72 535.0K
14:35 1,445.97 1,446.13 1,445.48 1,445.48 640.3K
14:36 1,445.72 1,445.72 1,445.40 1,445.40 629.7K
14:37 1,445.26 1,445.40 1,445.26 1,445.40 601.3K
14:38 1,445.26 1,445.26 1,445.13 1,445.13 559.1K
14:39 1,444.99 1,445.13 1,444.66 1,444.66 1,523.2K
14:40 1,444.44 1,444.88 1,444.44 1,444.80 904.4K
14:41 1,444.61 1,444.61 1,444.39 1,444.55 2,145.7K
14:42 1,444.55 1,444.63 1,444.19 1,444.63 511.6K
14:43 1,444.63 1,444.87 1,444.63 1,444.63 1,058.9K
14:44 1,445.07 1,445.07 1,444.43 1,444.43 765.0K
14:45 1,444.33 1,445.14 1,444.33 1,445.14 1,212.8K
14:46 1,445.06 1,445.64 1,445.06 1,445.64 1,702.1K
14:47 1,445.78 1,445.78 1,445.20 1,445.61 381.1K
14:48 1,445.42 1,445.70 1,445.38 1,445.70 3,452.8K
14:49 1,445.06 1,445.06 1,444.90 1,444.92 1,802.4K
14:50 1,444.68 1,445.08 1,444.68 1,445.08 419.1K
14:51 1,445.47 1,445.52 1,444.77 1,444.77 420.7K
14:52 1,444.77 1,444.77 1,444.39 1,444.70 671.4K
14:53 1,444.29 1,444.97 1,444.29 1,444.70 308.2K
14:54 1,444.56 1,444.84 1,444.40 1,444.72 842.1K
14:55 1,444.72 1,444.72 1,444.15 1,444.15 733.1K
14:56 1,444.02 1,444.29 1,444.02 1,444.15 488.6K
14:57 1,443.94 1,444.02 1,443.60 1,443.74 5,293.9K
14:58 1,444.28 1,444.56 1,444.23 1,444.23 1,398.9K
14:59 1,444.23 1,444.81 1,444.14 1,444.81 1,015.5K
15:00 1,444.40 1,444.40 1,444.27 1,444.27 496.4K
15:01 1,444.68 1,444.68 1,444.50 1,444.50 736.0K
15:02 1,444.42 1,444.80 1,444.41 1,444.80 1,012.2K
15:03 1,444.80 1,444.80 1,444.48 1,444.49 963.3K
15:04 1,444.27 1,444.27 1,444.27 1,444.27 549.5K
15:05 1,444.21 1,444.21 1,443.71 1,443.71 390.3K
15:06 1,443.62 1,443.62 1,443.48 1,443.48 2,295.7K
15:07 1,443.34 1,443.62 1,443.18 1,443.18 3,934.4K
15:08 1,442.46 1,442.46 1,441.97 1,442.30 4,754.0K
15:09 1,442.13 1,442.35 1,442.13 1,442.21 318.5K
15:10 1,442.30 1,443.18 1,442.30 1,443.12 292.9K
15:11 1,443.10 1,443.34 1,443.07 1,443.07 1,371.6K
15:12 1,442.74 1,442.88 1,442.60 1,442.82 1,657.9K
15:13 1,442.69 1,443.54 1,442.69 1,443.26 5,884.1K
15:14 1,443.54 1,443.54 1,443.48 1,443.48 306.4K
15:15 1,443.48 1,443.86 1,443.48 1,443.62 1,238.6K
15:16 1,443.32 1,444.17 1,443.32 1,444.07 3,236.5K
15:17 1,443.79 1,443.81 1,443.79 1,443.81 230.7K
15:18 1,443.95 1,444.75 1,443.95 1,444.15 1,400.6K
15:19 1,443.87 1,444.15 1,443.87 1,444.15 303.7K
15:20 1,444.31 1,444.72 1,443.87 1,444.72 1,636.1K
15:21 1,444.69 1,445.13 1,444.69 1,445.13 1,792.4K
15:22 1,444.87 1,445.35 1,444.87 1,445.21 586.6K
15:23 1,445.05 1,445.05 1,444.59 1,444.92 331.7K
15:24 1,444.59 1,444.83 1,444.45 1,444.45 760.0K
15:25 1,444.51 1,445.03 1,444.51 1,444.62 321.6K
15:26 1,444.45 1,445.59 1,444.45 1,445.59 1,651.2K
15:27 1,445.59 1,445.65 1,445.49 1,445.65 263.7K
15:28 1,446.25 1,446.25 1,445.84 1,445.84 969.5K
15:29 1,445.63 1,446.34 1,445.63 1,446.09 256.5K
15:30 1,445.57 1,445.81 1,445.57 1,445.57 492.9K
15:31 1,445.32 1,446.15 1,445.32 1,446.15 3,649.7K
15:32 1,446.56 1,446.56 1,446.17 1,446.49 2,295.2K
15:33 1,446.96 1,447.00 1,446.40 1,446.70 2,364.4K
15:34 1,446.62 1,447.02 1,446.50 1,447.02 1,369.0K
15:35 1,446.60 1,446.60 1,445.65 1,445.91 1,140.9K
15:36 1,446.15 1,446.32 1,445.91 1,446.32 647.6K
15:37 1,446.32 1,446.85 1,446.32 1,446.85 1,197.0K
15:38 1,446.71 1,446.71 1,446.51 1,446.51 299.6K
15:39 1,446.51 1,446.79 1,446.27 1,446.79 238.9K
15:40 1,446.27 1,446.27 1,445.23 1,445.23 340.6K
15:41 1,445.23 1,445.66 1,445.23 1,445.56 1,081.4K
15:42 1,445.80 1,445.80 1,445.58 1,445.58 516.0K
15:43 1,445.58 1,445.58 1,444.89 1,445.11 523.8K
15:44 1,445.16 1,445.68 1,445.16 1,445.52 377.7K
15:45 1,445.52 1,446.00 1,445.52 1,446.00 1,283.8K
15:46 1,446.00 1,446.91 1,446.00 1,446.86 2,204.1K
15:47 1,446.94 1,446.96 1,446.83 1,446.83 1,336.3K
15:48 1,446.72 1,446.72 1,445.50 1,445.50 1,393.3K
15:49 1,445.28 1,445.28 1,444.78 1,444.78 1,328.8K
15:50 1,444.45 1,445.39 1,444.45 1,445.39 5,589.1K
15:51 1,445.50 1,446.24 1,445.43 1,446.24 3,297.4K
15:52 1,446.52 1,446.78 1,446.46 1,446.78 1,192.0K
15:53 1,446.64 1,446.64 1,446.34 1,446.60 392.5K
15:54 1,446.41 1,446.68 1,446.40 1,446.40 525.2K
15:55 1,445.71 1,445.84 1,445.11 1,445.11 637.2K
15:56 1,445.06 1,445.34 1,445.06 1,445.34 528.9K
15:57 1,445.34 1,445.34 1,445.09 1,445.09 409.2K
15:58 1,445.01 1,445.34 1,444.93 1,444.93 796.8K
15:59 1,445.20 1,445.20 1,443.78 1,443.78 8,314.8K
16:00 1,443.96 1,443.96 1,441.58 1,441.58 6,269.1K
16:01 1,442.03 1,442.03 1,441.88 1,441.97 2,170.4K
16:02 1,442.39 1,442.49 1,442.22 1,442.49 1,448.2K
16:03 1,442.49 1,442.66 1,442.49 1,442.66 288.9K
16:04 1,442.94 1,442.94 1,442.31 1,442.33 1,683.2K
16:05 1,442.50 1,442.50 1,441.92 1,441.92 884.5K
16:06 1,441.61 1,441.64 1,441.42 1,441.42 609.8K
16:07 1,441.42 1,441.42 1,440.05 1,440.11 4,070.0K
16:08 1,439.89 1,440.05 1,439.89 1,440.03 905.1K
16:09 1,440.05 1,440.19 1,439.97 1,440.19 1,591.5K
16:10 1,440.09 1,440.09 1,439.47 1,439.47 2,075.9K
16:11 1,439.47 1,439.75 1,439.39 1,439.75 4,141.1K
16:12 1,439.70 1,439.81 1,439.67 1,439.81 4,195.1K
16:13 1,439.81 1,440.31 1,439.81 1,440.31 1,379.8K
16:14 1,440.39 1,440.54 1,439.98 1,439.98 4,042.8K
16:15 1,439.93 1,439.93 1,439.63 1,439.63 443.2K
16:16 1,439.55 1,439.55 1,439.18 1,439.35 2,402.7K
16:17 1,439.68 1,439.99 1,439.52 1,439.72 3,847.9K
16:18 1,439.69 1,439.69 1,436.95 1,436.95 1,931.1K
16:19 1,434.10 1,437.09 1,434.10 1,437.09 723.8K
16:20 1,436.64 1,436.78 1,436.50 1,436.78 2,048.1K
16:21 1,436.64 1,436.79 1,436.64 1,436.65 253.9K
16:22 1,437.61 1,438.03 1,437.53 1,438.03 391.7K
16:23 1,437.61 1,438.03 1,437.48 1,438.03 1,563.8K
16:24 1,437.56 1,439.25 1,436.50 1,436.50 3,445.9K
16:25 1,436.75 1,436.80 1,436.58 1,436.58 332.4K
16:26 1,436.31 1,436.81 1,436.17 1,436.29 1,179.3K
16:27 1,436.59 1,437.28 1,436.57 1,437.28 1,612.5K
16:28 1,437.41 1,437.83 1,437.26 1,437.26 2,529.0K
16:29 1,437.26 1,437.37 1,436.87 1,437.37 1,711.9K
16:30 1,437.04 1,437.04 1,436.77 1,436.77 1,056.0K
16:31 1,436.55 1,436.82 1,436.55 1,436.63 376.1K
16:32 1,436.63 1,436.63 1,435.78 1,435.86 3,146.6K
16:33 1,435.45 1,437.77 1,435.45 1,437.58 1,092.1K
16:34 1,437.25 1,437.25 1,436.77 1,436.77 2,425.7K
16:35 1,436.69 1,436.91 1,436.55 1,436.64 1,449.2K
16:36 1,436.96 1,436.97 1,436.55 1,436.97 1,095.9K
16:37 1,436.97 1,437.74 1,436.78 1,437.74 1,008.0K
16:38 1,437.50 1,437.97 1,437.50 1,437.97 1,135.8K
16:39 1,438.08 1,438.08 1,437.06 1,437.06 3,030.7K
16:40 1,437.28 1,437.28 1,436.67 1,436.67 1,011.1K
16:41 1,436.89 1,436.92 1,436.64 1,436.64 1,508.5K
16:42 1,435.15 1,435.15 1,435.03 1,435.03 1,654.0K
16:43 1,435.61 1,435.61 1,434.95 1,435.23 1,697.1K
16:44 1,435.23 1,436.63 1,435.23 1,436.36 1,101.5K
16:45 1,436.58 1,436.63 1,436.25 1,436.25 889.2K
16:46 1,435.89 1,436.17 1,435.89 1,436.17 2,302.9K
16:47 1,436.25 1,437.73 1,436.25 1,437.73 3,055.0K
16:48 1,437.60 1,437.68 1,437.47 1,437.68 3,844.3K
16:49 1,438.20 1,438.26 1,436.99 1,436.99 1,952.9K
16:50 1,436.73 1,436.84 1,436.50 1,436.84 1,421.9K
16:51 1,436.76 1,437.01 1,436.64 1,437.01 892.0K
16:52 1,436.89 1,436.89 1,436.73 1,436.87 849.8K
16:53 1,436.45 1,436.97 1,436.45 1,436.97 997.0K
16:54 1,436.75 1,437.95 1,436.75 1,437.80 1,182.9K
16:55 1,438.35 1,438.35 1,438.04 1,438.15 1,038.6K
16:56 1,438.28 1,439.29 1,438.19 1,439.29 1,880.2K
16:57 1,439.02 1,440.27 1,439.02 1,440.27 1,694.7K
16:58 1,440.49 1,440.49 1,439.94 1,440.24 1,157.1K
16:59 1,440.02 1,440.38 1,440.02 1,440.38 1,700.6K
17:00 1,439.97 1,440.27 1,439.97 1,439.99 415.5K
17:01 1,439.75 1,440.52 1,439.75 1,440.27 581.1K
17:02 1,440.51 1,440.86 1,440.51 1,440.86 2,486.7K
17:03 1,441.00 1,441.15 1,440.85 1,440.85 635.7K
17:04 1,440.63 1,440.72 1,440.22 1,440.22 917.6K
17:05 1,439.75 1,440.03 1,439.75 1,439.99 571.0K
17:06 1,440.65 1,441.07 1,440.51 1,440.51 3,891.6K
17:07 1,440.27 1,440.27 1,438.47 1,438.47 765.3K
17:08 1,438.72 1,439.35 1,438.72 1,439.19 2,541.8K
17:09 1,439.19 1,439.51 1,439.19 1,439.51 355.0K
17:10 1,439.46 1,439.46 1,439.02 1,439.02 282.7K
17:11 1,438.64 1,438.96 1,438.58 1,438.58 1,303.1K
17:12 1,438.42 1,438.52 1,438.32 1,438.52 1,020.2K
17:13 1,438.24 1,438.88 1,438.24 1,438.88 1,121.1K
17:14 1,438.88 1,439.02 1,438.71 1,439.02 1,037.7K
17:15 1,438.74 1,438.78 1,438.42 1,438.78 2,285.5K
17:16 1,438.70 1,438.74 1,438.41 1,438.74 356.5K
17:17 1,438.78 1,438.78 1,438.33 1,438.41 452.7K
17:18 1,438.06 1,438.22 1,438.06 1,438.22 303.4K
17:19 1,438.49 1,438.50 1,438.09 1,438.09 333.6K
17:20 1,437.86 1,438.00 1,437.86 1,437.95 733.1K
17:21 1,438.11 1,438.11 1,437.80 1,437.80 807.1K
17:22 1,437.80 1,439.19 1,437.80 1,437.96 1,476.3K
17:23 1,438.10 1,438.56 1,438.10 1,438.56 456.7K
17:24 1,438.42 1,438.42 1,438.15 1,438.15 5,752.1K
17:25 1,437.82 1,438.04 1,437.82 1,437.91 320.5K
17:26 1,437.91 1,438.07 1,437.91 1,438.07 783.8K
17:27 1,437.99 1,438.10 1,437.91 1,438.10 359.1K
17:28 1,437.96 1,438.31 1,437.96 1,438.31 248.9K
17:29 1,438.50 1,438.86 1,438.12 1,438.86 286.6K
17:30 1,438.45 1,438.45 1,438.29 1,438.29 746.8K
17:31 1,437.62 1,437.76 1,437.48 1,437.62 545.7K
17:32 1,437.86 1,438.00 1,437.73 1,437.73 602.9K
17:33 1,437.49 1,437.49 1,437.08 1,437.38 302.4K
17:34 1,437.65 1,437.65 1,437.13 1,437.13 413.2K
17:35 1,437.27 1,437.38 1,437.00 1,437.38 293.9K
17:36 1,437.38 1,437.38 1,437.24 1,437.24 227.3K
17:37 1,437.40 1,437.68 1,437.18 1,437.67 812.3K
17:38 1,437.45 1,437.45 1,437.26 1,437.26 487.5K
17:39 1,437.40 1,437.40 1,437.10 1,437.10 652.9K
17:40 1,437.16 1,437.16 1,436.93 1,436.93 1,843.6K
17:41 1,436.94 1,436.94 1,436.77 1,436.85 367.3K
17:42 1,437.01 1,437.09 1,437.01 1,437.09 350.1K
17:43 1,437.37 1,437.59 1,437.01 1,437.59 526.3K
17:44 1,437.31 1,438.41 1,437.31 1,438.41 2,496.7K
17:45 1,438.94 1,439.46 1,438.94 1,439.04 2,948.7K
17:46 1,439.04 1,439.64 1,439.04 1,439.55 691.5K
17:47 1,439.41 1,439.57 1,439.41 1,439.57 1,092.5K
17:48 1,439.18 1,439.24 1,439.16 1,439.16 730.5K
17:49 1,439.29 1,439.57 1,439.29 1,439.57 1,241.6K
17:50 1,439.48 1,439.54 1,439.40 1,439.54 1,761.4K
17:51 1,439.54 1,439.79 1,439.49 1,439.79 434.5K
17:52 1,438.96 1,438.96 1,438.88 1,438.96 630.7K
17:53 1,438.55 1,438.55 1,437.49 1,437.49 1,119.7K
17:54 1,438.10 1,438.10 1,437.55 1,437.55 1,650.1K
17:55 1,437.12 1,438.45 1,437.12 1,438.45 5,130.6K
17:56 1,438.18 1,439.20 1,438.18 1,439.20 1,139.8K
17:57 1,439.75 1,439.75 1,438.98 1,438.98 1,548.8K
17:58 1,439.18 1,439.18 1,438.52 1,438.52 596.2K
17:59 1,438.79 1,438.79 1,438.15 1,438.24 453.6K
18:00 1,438.05 1,438.24 1,437.97 1,437.97 898.4K
18:01 1,437.97 1,438.66 1,437.97 1,438.44 1,557.3K
18:02 1,438.44 1,438.44 1,438.08 1,438.14 1,038.1K
18:03 1,438.13 1,438.27 1,438.05 1,438.14 546.4K
18:04 1,438.14 1,438.14 1,437.92 1,438.06 547.3K
18:05 1,437.92 1,438.20 1,437.92 1,438.20 1,175.0K
18:06 1,437.98 1,438.47 1,437.98 1,438.47 5,643.0K
18:07 1,438.39 1,438.91 1,438.39 1,438.55 362.9K
18:08 1,438.99 1,438.99 1,438.03 1,438.03 545.9K
18:09 1,438.20 1,438.30 1,437.90 1,437.90 1,464.2K
18:10 1,437.90 1,438.20 1,437.76 1,438.20 1,290.1K
18:11 1,438.39 1,438.69 1,438.31 1,438.45 695.2K
18:12 1,438.42 1,439.07 1,438.42 1,439.07 662.3K
18:13 1,438.94 1,438.94 1,438.94 1,438.94 443.9K
18:14 1,438.94 1,438.94 1,438.53 1,438.53 702.3K
18:15 1,438.81 1,438.81 1,438.81 1,438.81 1,217.8K
18:16 1,438.81 1,438.94 1,438.39 1,438.39 310.2K
18:17 1,438.39 1,438.39 1,438.39 1,438.39 100.5K
18:18 1,437.84 1,438.28 1,436.78 1,436.78 471.6K
18:19 1,436.86 1,438.19 1,436.86 1,438.19 1,170.8K
18:20 1,438.05 1,439.01 1,438.05 1,439.01 878.7K
18:21 1,439.25 1,439.25 1,438.76 1,438.76 1,297.8K
18:22 1,438.76 1,439.79 1,438.76 1,439.79 1,496.1K
18:23 1,439.65 1,439.95 1,439.65 1,439.95 794.8K
18:24 1,440.43 1,440.73 1,440.29 1,440.29 768.5K
18:25 1,440.73 1,440.90 1,440.21 1,440.90 600.5K
18:26 1,441.14 1,441.14 1,440.51 1,440.51 204.3K
18:27 1,440.67 1,440.67 1,438.93 1,439.07 462.8K
18:28 1,438.98 1,439.22 1,438.98 1,439.22 364.4K
18:29 1,438.71 1,439.56 1,438.71 1,439.49 813.4K
18:30 1,439.49 1,440.12 1,439.49 1,440.12 969.4K
18:31 1,440.04 1,440.59 1,440.04 1,440.59 1,771.1K
18:32 1,440.99 1,440.99 1,440.17 1,440.17 706.6K
18:33 1,440.33 1,441.46 1,439.60 1,439.60 2,321.5K
18:34 1,440.21 1,440.21 1,439.85 1,439.85 416.6K
18:35 1,439.93 1,440.26 1,439.93 1,440.26 217.3K
18:36 1,441.00 1,441.78 1,441.00 1,441.78 7,067.8K
18:37 1,441.78 1,442.43 1,441.78 1,442.29 1,691.5K
18:38 1,441.85 1,442.22 1,441.85 1,442.22 606.2K
18:39 1,441.95 1,442.40 1,441.95 1,442.40 2,655.0K
18:40 1,443.42 1,443.42 1,443.42 1,443.42 2,478.3K
18:51 1,442.93 1,442.93 1,442.93 1,442.93 1,624.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available