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 1,445.00 1,445.24 1,444.82 1,445.24 1,697.0K
09:51 1,445.38 1,446.14 1,445.38 1,446.14 2,959.8K
09:52 1,446.13 1,446.25 1,445.88 1,446.25 2,872.7K
09:53 1,446.00 1,446.56 1,446.00 1,446.22 2,063.3K
09:54 1,446.72 1,446.91 1,446.72 1,446.86 1,275.6K
09:55 1,446.45 1,447.13 1,446.45 1,446.93 611.6K
09:56 1,446.93 1,447.01 1,446.85 1,447.01 191.3K
09:57 1,447.29 1,447.29 1,447.13 1,447.29 179.4K
09:58 1,447.29 1,447.75 1,447.29 1,447.75 1,525.4K
09:59 1,447.75 1,448.20 1,447.75 1,448.20 1,304.7K
10:00 1,448.02 1,448.02 1,446.95 1,447.86 4,524.2K
10:01 1,448.28 1,448.28 1,447.40 1,448.26 2,949.2K
10:02 1,449.33 1,449.50 1,448.23 1,448.37 2,739.1K
10:03 1,448.09 1,448.55 1,448.09 1,448.55 5,500.1K
10:04 1,448.55 1,448.58 1,447.87 1,448.58 1,383.4K
10:05 1,449.33 1,449.84 1,448.99 1,449.84 1,061.9K
10:06 1,450.55 1,451.27 1,450.55 1,450.99 7,437.3K
10:07 1,450.99 1,451.68 1,450.75 1,451.68 4,055.2K
10:08 1,453.04 1,455.50 1,453.04 1,455.50 16,904.1K
10:09 1,454.87 1,455.20 1,454.46 1,454.70 8,240.6K
10:10 1,455.50 1,455.50 1,454.38 1,454.38 5,015.0K
10:11 1,454.33 1,455.48 1,454.33 1,455.48 5,792.4K
10:12 1,455.18 1,455.18 1,454.10 1,454.10 3,002.9K
10:13 1,453.90 1,454.77 1,453.90 1,454.55 5,086.0K
10:14 1,454.33 1,454.33 1,453.00 1,453.70 4,072.1K
10:15 1,454.33 1,454.51 1,453.28 1,453.28 4,766.7K
10:16 1,454.24 1,454.27 1,454.13 1,454.27 1,859.3K
10:17 1,453.99 1,454.32 1,453.99 1,454.32 1,057.7K
10:18 1,454.30 1,454.30 1,454.10 1,454.10 1,596.4K
10:19 1,454.37 1,454.37 1,453.96 1,454.13 1,329.5K
10:20 1,453.99 1,453.99 1,453.40 1,453.40 553.8K
10:21 1,452.91 1,454.07 1,452.91 1,453.48 2,036.7K
10:22 1,453.21 1,453.37 1,453.21 1,453.37 2,015.2K
10:23 1,452.80 1,453.22 1,452.80 1,453.22 1,005.2K
10:24 1,453.38 1,454.06 1,453.38 1,453.38 1,489.1K
10:25 1,453.22 1,453.61 1,453.22 1,453.61 1,700.5K
10:26 1,453.86 1,454.10 1,453.86 1,453.86 426.1K
10:27 1,454.24 1,454.24 1,453.41 1,453.63 3,161.7K
10:28 1,453.36 1,453.36 1,453.04 1,453.16 1,478.0K
10:29 1,453.16 1,453.72 1,453.08 1,453.72 476.1K
10:30 1,453.72 1,456.52 1,453.72 1,456.52 4,070.9K
10:31 1,456.52 1,456.52 1,456.38 1,456.46 4,787.2K
10:32 1,456.87 1,456.95 1,456.25 1,456.95 2,152.4K
10:33 1,456.22 1,457.68 1,456.08 1,457.68 2,152.7K
10:34 1,457.73 1,457.85 1,457.57 1,457.85 2,694.8K
10:35 1,457.93 1,458.53 1,457.93 1,458.37 5,050.5K
10:36 1,457.91 1,457.91 1,456.62 1,456.62 2,471.9K
10:37 1,456.89 1,456.89 1,456.78 1,456.78 1,841.4K
10:38 1,456.28 1,456.58 1,456.24 1,456.24 1,535.2K
10:39 1,456.06 1,456.46 1,456.06 1,456.38 538.7K
10:40 1,456.47 1,456.47 1,456.38 1,456.38 1,355.3K
10:41 1,456.44 1,456.55 1,456.28 1,456.28 2,135.9K
10:42 1,456.41 1,456.44 1,456.28 1,456.44 214.3K
10:43 1,456.44 1,456.44 1,456.06 1,456.06 357.1K
10:44 1,456.19 1,456.36 1,456.19 1,456.19 385.0K
10:45 1,456.52 1,457.20 1,456.52 1,456.98 3,673.5K
10:46 1,457.12 1,457.61 1,457.12 1,457.14 2,302.3K
10:47 1,457.39 1,457.55 1,457.23 1,457.39 703.5K
10:48 1,457.20 1,457.40 1,457.06 1,457.40 901.6K
10:49 1,457.40 1,457.40 1,457.40 1,457.40 2,541.0K
10:50 1,457.48 1,457.48 1,456.71 1,456.71 2,180.7K
10:51 1,456.45 1,456.96 1,456.41 1,456.96 2,216.2K
10:52 1,456.88 1,456.88 1,456.63 1,456.73 342.3K
10:53 1,456.65 1,456.65 1,454.48 1,454.48 6,717.8K
10:54 1,454.73 1,455.12 1,454.62 1,454.62 905.2K
10:55 1,454.65 1,455.39 1,454.65 1,455.39 305.9K
10:56 1,455.15 1,455.15 1,455.15 1,455.15 639.3K
10:57 1,454.72 1,455.12 1,454.72 1,454.99 1,581.8K
10:58 1,454.90 1,454.90 1,452.14 1,452.14 32,026.0K
10:59 1,452.96 1,452.96 1,451.61 1,451.88 3,450.0K
11:00 1,451.88 1,453.42 1,451.88 1,453.42 710.4K
11:01 1,453.54 1,453.76 1,453.54 1,453.68 675.6K
11:02 1,454.16 1,454.16 1,452.79 1,452.79 884.1K
11:03 1,452.79 1,453.40 1,452.43 1,453.40 9,550.4K
11:04 1,453.65 1,453.65 1,452.38 1,452.79 1,718.7K
11:05 1,454.31 1,454.31 1,453.83 1,453.83 12,993.0K
11:06 1,453.67 1,454.01 1,453.64 1,453.64 569.5K
11:07 1,453.64 1,453.96 1,453.64 1,453.96 607.1K
11:08 1,454.04 1,455.69 1,453.98 1,455.69 463.2K
11:09 1,455.61 1,455.80 1,455.45 1,455.45 811.1K
11:10 1,454.86 1,454.86 1,454.70 1,454.70 248.5K
11:11 1,454.86 1,455.41 1,454.86 1,454.97 2,927.6K
11:12 1,455.49 1,455.49 1,455.12 1,455.12 525.3K
11:13 1,454.98 1,455.27 1,454.78 1,455.19 1,965.9K
11:14 1,455.35 1,455.35 1,454.77 1,455.09 1,154.0K
11:15 1,454.53 1,454.53 1,454.11 1,454.11 1,390.1K
11:16 1,454.11 1,454.33 1,453.84 1,453.84 1,617.5K
11:17 1,453.56 1,453.56 1,453.42 1,453.42 1,492.8K
11:18 1,453.34 1,454.92 1,453.28 1,454.92 1,297.8K
11:19 1,454.78 1,454.94 1,454.45 1,454.45 1,777.0K
11:20 1,454.36 1,454.36 1,452.85 1,453.34 12,822.4K
11:21 1,453.62 1,453.62 1,452.98 1,453.23 4,782.0K
11:22 1,452.66 1,452.66 1,451.96 1,451.96 4,360.7K
11:23 1,451.80 1,451.96 1,450.74 1,450.74 4,301.7K
11:24 1,451.37 1,452.13 1,451.37 1,452.13 1,553.6K
11:25 1,451.37 1,451.51 1,450.90 1,450.98 822.7K
11:26 1,450.52 1,450.52 1,449.24 1,449.24 1,924.9K
11:27 1,448.67 1,448.67 1,447.03 1,447.03 1,877.7K
11:28 1,446.56 1,446.56 1,446.25 1,446.25 3,045.0K
11:29 1,446.49 1,446.57 1,446.21 1,446.23 4,374.0K
11:30 1,445.93 1,446.50 1,445.93 1,446.39 571.2K
11:31 1,446.69 1,447.62 1,446.69 1,447.62 1,421.1K
11:32 1,447.68 1,447.84 1,447.60 1,447.60 685.0K
11:33 1,447.55 1,447.55 1,447.06 1,447.06 799.1K
11:34 1,447.14 1,447.59 1,447.02 1,447.02 524.8K
11:35 1,447.26 1,447.26 1,446.78 1,447.10 1,651.1K
11:36 1,447.48 1,448.12 1,447.48 1,448.08 892.6K
11:37 1,448.38 1,448.43 1,448.02 1,448.43 2,575.7K
11:38 1,448.29 1,448.43 1,448.16 1,448.16 751.5K
11:39 1,448.48 1,448.72 1,448.48 1,448.72 584.1K
11:40 1,448.67 1,448.84 1,448.67 1,448.79 1,118.6K
11:41 1,448.27 1,448.27 1,447.78 1,448.05 393.4K
11:42 1,448.02 1,448.43 1,447.86 1,447.86 730.6K
11:43 1,447.56 1,448.13 1,447.56 1,447.86 378.6K
11:44 1,447.61 1,447.61 1,447.30 1,447.30 638.2K
11:45 1,447.52 1,447.88 1,447.31 1,447.31 1,438.5K
11:46 1,447.31 1,447.61 1,446.87 1,446.87 640.9K
11:47 1,446.79 1,446.79 1,446.29 1,446.29 2,005.9K
11:48 1,446.07 1,446.24 1,445.18 1,445.18 2,561.5K
11:49 1,445.26 1,445.34 1,445.12 1,445.34 842.3K
11:50 1,445.34 1,445.34 1,444.79 1,444.79 273.1K
11:51 1,444.49 1,444.90 1,444.49 1,444.90 444.0K
11:52 1,445.09 1,445.58 1,445.09 1,445.50 367.4K
11:53 1,445.69 1,445.69 1,445.42 1,445.50 346.3K
11:54 1,445.80 1,445.94 1,445.80 1,445.94 655.6K
11:55 1,446.37 1,446.45 1,445.77 1,445.77 349.5K
11:56 1,446.24 1,446.24 1,445.35 1,445.35 463.3K
11:57 1,445.26 1,445.26 1,445.11 1,445.11 801.7K
11:58 1,444.97 1,444.97 1,444.30 1,444.30 1,219.4K
11:59 1,444.47 1,444.47 1,443.93 1,444.04 5,684.3K
12:00 1,443.79 1,444.15 1,443.79 1,444.15 554.5K
12:01 1,443.63 1,444.15 1,443.60 1,443.60 1,730.3K
12:02 1,443.88 1,444.20 1,443.46 1,444.20 1,087.9K
12:03 1,443.60 1,443.96 1,443.55 1,443.96 573.5K
12:04 1,444.18 1,444.86 1,444.18 1,444.56 690.4K
12:05 1,444.31 1,444.46 1,444.31 1,444.46 669.2K
12:06 1,444.32 1,444.40 1,444.32 1,444.32 375.9K
12:07 1,444.46 1,444.48 1,444.46 1,444.46 376.0K
12:08 1,444.48 1,444.82 1,444.48 1,444.78 455.2K
12:09 1,445.06 1,445.50 1,444.87 1,445.50 1,626.8K
12:10 1,445.32 1,445.52 1,445.08 1,445.08 252.4K
12:11 1,445.08 1,445.52 1,445.08 1,445.11 296.0K
12:12 1,445.38 1,445.38 1,444.97 1,444.97 363.0K
12:13 1,444.72 1,444.97 1,444.55 1,444.97 733.4K
12:14 1,444.75 1,444.83 1,444.65 1,444.65 1,853.9K
12:15 1,444.75 1,445.14 1,444.75 1,445.14 665.8K
12:16 1,444.74 1,444.84 1,444.74 1,444.84 1,246.8K
12:17 1,444.59 1,444.59 1,444.26 1,444.26 2,934.5K
12:18 1,444.48 1,444.48 1,443.30 1,443.30 22,566.6K
12:19 1,443.30 1,443.30 1,443.19 1,443.19 1,570.3K
12:20 1,443.35 1,443.95 1,443.35 1,443.85 2,244.7K
12:21 1,443.71 1,443.85 1,443.68 1,443.68 1,456.4K
12:22 1,443.77 1,443.77 1,443.21 1,443.21 2,001.5K
12:23 1,443.05 1,443.46 1,442.67 1,443.46 869.3K
12:24 1,443.27 1,443.27 1,442.99 1,442.99 590.6K
12:25 1,442.99 1,443.41 1,442.99 1,443.41 360.7K
12:26 1,443.49 1,443.63 1,443.49 1,443.63 473.7K
12:27 1,443.71 1,443.71 1,443.16 1,443.16 540.5K
12:28 1,443.50 1,443.50 1,443.08 1,443.08 1,260.2K
12:29 1,443.08 1,443.08 1,442.23 1,442.23 3,267.7K
12:30 1,441.92 1,442.01 1,441.52 1,441.52 1,652.1K
12:31 1,441.52 1,441.96 1,441.52 1,441.88 3,838.7K
12:32 1,441.88 1,441.88 1,441.74 1,441.74 2,302.3K
12:33 1,441.13 1,441.13 1,440.00 1,440.00 12,249.3K
12:34 1,439.67 1,439.67 1,439.25 1,439.25 7,052.3K
12:35 1,439.25 1,439.25 1,437.75 1,437.75 5,664.7K
12:36 1,437.78 1,438.46 1,437.26 1,437.26 4,479.5K
12:37 1,437.20 1,437.42 1,437.20 1,437.42 2,753.6K
12:38 1,437.43 1,437.69 1,437.39 1,437.39 2,960.1K
12:39 1,437.34 1,437.52 1,437.06 1,437.14 3,456.8K
12:40 1,437.80 1,438.60 1,437.72 1,438.19 1,853.5K
12:41 1,438.27 1,438.35 1,438.02 1,438.02 1,025.2K
12:42 1,438.21 1,438.24 1,438.02 1,438.02 840.1K
12:43 1,438.29 1,438.29 1,438.08 1,438.16 1,110.3K
12:44 1,438.16 1,438.16 1,437.72 1,437.72 1,757.2K
12:45 1,437.78 1,437.78 1,437.55 1,437.61 1,559.0K
12:46 1,437.45 1,437.56 1,437.29 1,437.29 1,124.2K
12:47 1,437.43 1,437.62 1,437.29 1,437.53 2,682.3K
12:48 1,437.45 1,437.72 1,437.21 1,437.72 2,045.9K
12:49 1,437.72 1,437.86 1,437.72 1,437.81 844.2K
12:50 1,438.08 1,438.08 1,437.64 1,437.64 688.7K
12:51 1,437.64 1,437.69 1,437.39 1,437.69 1,862.5K
12:52 1,437.89 1,438.54 1,437.89 1,438.44 2,443.8K
12:53 1,438.11 1,438.11 1,437.28 1,437.28 751.3K
12:54 1,437.69 1,437.69 1,437.42 1,437.42 714.2K
12:55 1,438.02 1,438.24 1,437.83 1,437.83 727.6K
12:56 1,437.91 1,438.18 1,437.91 1,437.91 911.5K
12:57 1,437.91 1,437.91 1,437.69 1,437.91 5,296.5K
12:58 1,438.23 1,438.59 1,438.23 1,438.51 831.4K
12:59 1,438.51 1,438.81 1,438.51 1,438.81 963.5K
13:00 1,438.72 1,439.25 1,438.72 1,439.25 1,286.9K
13:01 1,439.41 1,439.41 1,439.03 1,439.37 726.5K
13:02 1,438.81 1,439.37 1,438.81 1,439.23 622.8K
13:03 1,439.09 1,439.59 1,439.09 1,439.59 1,115.9K
13:04 1,440.35 1,440.77 1,440.35 1,440.77 4,734.9K
13:05 1,441.20 1,441.20 1,440.40 1,440.40 1,045.7K
13:06 1,440.48 1,441.33 1,440.48 1,441.23 1,769.1K
13:07 1,441.09 1,441.31 1,441.09 1,441.31 1,451.5K
13:08 1,441.31 1,441.31 1,440.95 1,441.31 2,154.1K
13:09 1,441.03 1,441.26 1,441.03 1,441.26 1,087.1K
13:10 1,441.67 1,441.81 1,441.18 1,441.26 2,083.3K
13:11 1,441.04 1,442.56 1,441.04 1,441.59 5,407.8K
13:12 1,441.40 1,441.59 1,441.32 1,441.59 590.6K
13:13 1,441.12 1,441.12 1,440.85 1,441.06 2,558.3K
13:14 1,441.15 1,441.54 1,441.08 1,441.54 655.4K
13:15 1,441.54 1,441.54 1,440.96 1,440.96 1,398.6K
13:16 1,440.82 1,441.02 1,440.82 1,441.02 2,028.6K
13:17 1,443.86 1,443.86 1,443.06 1,443.08 1,196.3K
13:18 1,442.57 1,443.22 1,442.57 1,443.06 384.8K
13:19 1,443.06 1,443.58 1,442.98 1,442.98 2,861.1K
13:20 1,444.02 1,444.67 1,443.88 1,444.67 5,195.4K
13:21 1,444.02 1,444.02 1,443.86 1,443.86 1,111.2K
13:22 1,443.86 1,444.27 1,443.39 1,443.39 1,383.3K
13:23 1,443.39 1,443.39 1,443.12 1,443.20 654.7K
13:24 1,442.87 1,442.87 1,442.50 1,442.58 1,663.9K
13:25 1,442.53 1,442.84 1,442.16 1,442.16 1,854.3K
13:26 1,441.84 1,442.04 1,441.84 1,442.04 505.4K
13:27 1,441.90 1,441.90 1,441.62 1,441.76 435.2K
13:28 1,442.71 1,442.71 1,442.31 1,442.31 542.3K
13:29 1,441.97 1,441.97 1,441.62 1,441.62 389.9K
13:30 1,441.49 1,441.76 1,441.49 1,441.76 310.9K
13:31 1,441.76 1,442.22 1,441.76 1,442.22 350.7K
13:32 1,441.90 1,441.90 1,441.76 1,441.76 484.8K
13:33 1,441.76 1,442.12 1,441.67 1,441.67 863.8K
13:34 1,441.67 1,442.36 1,441.67 1,442.36 644.5K
13:35 1,442.58 1,442.79 1,442.28 1,442.79 1,144.0K
13:36 1,444.15 1,444.15 1,443.33 1,443.33 1,321.9K
13:37 1,443.49 1,443.82 1,443.49 1,443.82 421.0K
13:38 1,444.04 1,444.18 1,443.66 1,444.18 806.3K
13:39 1,443.66 1,443.80 1,443.57 1,443.71 749.1K
13:40 1,443.82 1,443.82 1,443.65 1,443.65 399.5K
13:41 1,443.90 1,444.04 1,443.90 1,443.95 898.1K
13:42 1,443.82 1,443.82 1,443.65 1,443.65 484.0K
13:43 1,443.65 1,444.03 1,443.65 1,443.98 730.8K
13:44 1,443.87 1,443.87 1,443.13 1,443.13 2,584.5K
13:45 1,443.45 1,443.49 1,442.99 1,443.49 873.8K
13:46 1,443.60 1,443.90 1,443.50 1,443.50 3,019.5K
13:47 1,443.63 1,443.98 1,443.63 1,443.98 425.7K
13:48 1,443.90 1,443.90 1,443.76 1,443.76 826.3K
13:49 1,443.90 1,444.14 1,443.90 1,443.90 574.2K
13:50 1,444.18 1,444.18 1,443.65 1,443.65 430.8K
13:51 1,443.79 1,443.79 1,442.92 1,442.92 1,672.1K
13:52 1,443.00 1,443.17 1,442.95 1,443.08 373.6K
13:53 1,443.08 1,443.35 1,443.08 1,443.27 323.1K
13:54 1,443.00 1,443.00 1,442.88 1,442.97 711.7K
13:55 1,442.89 1,442.89 1,442.34 1,442.34 872.8K
13:56 1,442.61 1,442.61 1,442.26 1,442.34 863.1K
13:57 1,442.42 1,442.91 1,442.42 1,442.75 341.8K
13:58 1,442.75 1,443.44 1,442.75 1,443.33 3,702.9K
13:59 1,443.20 1,443.80 1,443.11 1,443.80 682.7K
14:00 1,444.09 1,444.09 1,443.44 1,443.52 421.0K
14:01 1,443.68 1,443.68 1,443.32 1,443.32 325.2K
14:02 1,443.32 1,443.60 1,443.32 1,443.57 705.4K
14:03 1,443.57 1,443.98 1,443.57 1,443.57 238.3K
14:04 1,443.57 1,443.98 1,443.57 1,443.98 318.8K
14:05 1,443.43 1,443.79 1,443.43 1,443.79 548.5K
14:06 1,443.95 1,444.96 1,443.95 1,444.96 1,327.5K
14:07 1,445.15 1,445.15 1,444.49 1,444.49 941.1K
14:08 1,444.65 1,444.65 1,444.31 1,444.31 589.9K
14:09 1,444.49 1,444.72 1,444.17 1,444.72 322.7K
14:10 1,444.66 1,444.66 1,444.39 1,444.39 540.0K
14:11 1,444.26 1,444.28 1,443.98 1,443.98 855.8K
14:12 1,443.98 1,443.98 1,443.57 1,443.57 505.5K
14:13 1,443.57 1,443.57 1,443.43 1,443.43 443.7K
14:14 1,443.29 1,443.37 1,443.29 1,443.29 583.0K
14:15 1,443.57 1,443.57 1,443.29 1,443.29 441.7K
14:16 1,443.29 1,443.29 1,442.97 1,443.29 774.6K
14:17 1,443.19 1,443.46 1,443.05 1,443.13 443.4K
14:18 1,443.13 1,443.27 1,443.05 1,443.05 356.2K
14:19 1,443.05 1,443.60 1,443.05 1,443.19 628.9K
14:20 1,443.05 1,443.46 1,443.05 1,443.13 302.2K
14:21 1,443.19 1,443.19 1,441.55 1,441.55 433.4K
14:22 1,441.38 1,442.43 1,441.38 1,442.39 845.9K
14:23 1,442.03 1,442.35 1,441.87 1,442.35 261.1K
14:24 1,441.98 1,442.12 1,441.98 1,442.12 245.7K
14:25 1,441.97 1,442.11 1,441.71 1,442.05 547.8K
14:26 1,442.13 1,442.30 1,442.03 1,442.30 4,136.3K
14:27 1,441.79 1,441.84 1,441.70 1,441.70 411.6K
14:28 1,442.12 1,442.58 1,442.12 1,442.39 1,091.3K
14:29 1,442.12 1,442.12 1,441.97 1,441.97 1,199.3K
14:30 1,443.82 1,443.92 1,443.46 1,443.46 566.9K
14:31 1,443.46 1,444.06 1,443.46 1,444.06 791.2K
14:32 1,443.46 1,443.46 1,443.02 1,443.02 316.1K
14:33 1,443.10 1,443.10 1,443.02 1,443.02 298.0K
14:34 1,442.94 1,443.26 1,442.94 1,443.26 546.7K
14:35 1,442.94 1,443.46 1,442.94 1,443.46 423.5K
14:36 1,443.38 1,443.38 1,442.89 1,442.89 416.7K
14:37 1,443.16 1,443.54 1,442.89 1,443.54 725.0K
14:38 1,443.02 1,443.10 1,443.02 1,443.02 959.4K
14:39 1,443.02 1,443.38 1,442.89 1,443.38 336.6K
14:40 1,442.97 1,442.97 1,442.80 1,442.94 782.0K
14:41 1,443.21 1,443.21 1,442.80 1,443.05 387.5K
14:42 1,443.05 1,443.05 1,442.33 1,442.33 1,185.1K
14:43 1,442.41 1,442.47 1,442.33 1,442.33 962.7K
14:44 1,442.25 1,442.46 1,442.25 1,442.25 652.0K
14:45 1,442.33 1,442.33 1,442.07 1,442.29 444.6K
14:46 1,442.21 1,442.21 1,441.93 1,442.19 783.7K
14:47 1,442.52 1,442.52 1,440.35 1,440.35 355.3K
14:48 1,441.20 1,441.60 1,441.20 1,441.47 473.4K
14:49 1,441.22 1,441.22 1,440.95 1,440.95 1,014.8K
14:50 1,440.23 1,440.65 1,440.18 1,440.18 535.9K
14:51 1,439.96 1,440.00 1,439.37 1,439.37 358.4K
14:52 1,439.45 1,439.59 1,439.09 1,439.59 926.1K
14:53 1,439.87 1,439.87 1,439.73 1,439.73 1,241.2K
14:54 1,439.73 1,440.61 1,439.73 1,440.61 881.9K
14:55 1,440.42 1,441.29 1,440.42 1,441.29 1,063.3K
14:56 1,441.31 1,441.47 1,441.17 1,441.47 729.2K
14:57 1,441.47 1,441.47 1,440.56 1,440.56 589.1K
14:58 1,440.28 1,440.52 1,439.96 1,439.96 666.5K
14:59 1,440.10 1,441.23 1,440.10 1,441.23 561.5K
15:00 1,441.39 1,442.71 1,441.39 1,442.41 935.1K
15:01 1,442.36 1,442.50 1,442.03 1,442.50 1,563.5K
15:02 1,442.24 1,442.24 1,441.92 1,442.16 337.4K
15:03 1,438.62 1,439.29 1,438.62 1,439.01 685.2K
15:04 1,438.84 1,441.14 1,438.84 1,441.14 595.9K
15:05 1,440.86 1,441.28 1,440.86 1,441.19 934.6K
15:06 1,440.89 1,440.93 1,440.67 1,440.93 1,387.6K
15:07 1,440.93 1,441.21 1,440.42 1,441.08 477.9K
15:08 1,441.22 1,441.42 1,441.08 1,441.14 827.4K
15:09 1,441.32 1,441.32 1,441.00 1,441.32 286.0K
15:10 1,441.24 1,441.46 1,441.19 1,441.46 496.1K
15:11 1,441.74 1,441.96 1,441.62 1,441.62 996.7K
15:12 1,441.27 1,441.27 1,441.18 1,441.18 276.0K
15:13 1,441.54 1,441.54 1,440.86 1,440.86 399.6K
15:14 1,440.68 1,441.19 1,440.68 1,441.02 905.2K
15:15 1,441.68 1,441.77 1,441.27 1,441.63 2,610.7K
15:16 1,443.18 1,444.08 1,442.87 1,442.87 630.8K
15:17 1,442.87 1,443.36 1,442.87 1,443.36 787.1K
15:18 1,443.25 1,443.25 1,442.72 1,442.72 528.9K
15:19 1,442.58 1,442.58 1,442.17 1,442.17 625.4K
15:20 1,442.55 1,443.09 1,442.55 1,442.92 1,213.6K
15:21 1,441.92 1,442.44 1,441.92 1,442.44 508.6K
15:22 1,442.17 1,442.62 1,442.17 1,442.62 379.4K
15:23 1,442.35 1,442.75 1,442.35 1,442.75 546.3K
15:24 1,442.43 1,442.43 1,442.40 1,442.40 558.1K
15:25 1,442.15 1,442.25 1,441.98 1,442.06 303.2K
15:26 1,442.06 1,442.47 1,442.06 1,442.44 562.9K
15:27 1,442.20 1,442.40 1,442.20 1,442.40 368.4K
15:28 1,442.31 1,442.59 1,442.18 1,442.59 398.9K
15:29 1,442.79 1,442.92 1,442.45 1,442.45 684.7K
15:30 1,442.81 1,444.01 1,442.81 1,443.96 2,412.9K
15:31 1,444.10 1,444.10 1,443.46 1,443.54 5,219.2K
15:32 1,443.54 1,443.57 1,443.11 1,443.35 761.9K
15:33 1,443.19 1,443.54 1,442.97 1,442.97 431.6K
15:34 1,443.65 1,443.98 1,440.89 1,440.89 952.5K
15:35 1,441.03 1,444.20 1,441.03 1,444.06 669.1K
15:36 1,444.20 1,444.22 1,443.37 1,444.22 582.9K
15:37 1,444.56 1,444.56 1,443.27 1,444.42 1,677.5K
15:38 1,444.56 1,444.56 1,444.36 1,444.45 584.0K
15:39 1,444.31 1,444.51 1,444.23 1,444.51 361.2K
15:40 1,444.43 1,445.12 1,444.43 1,444.63 4,273.6K
15:41 1,443.96 1,444.13 1,443.91 1,443.91 794.7K
15:42 1,443.91 1,444.43 1,443.91 1,444.43 360.1K
15:43 1,444.26 1,444.26 1,443.85 1,443.85 442.7K
15:44 1,444.13 1,444.15 1,443.87 1,443.87 700.5K
15:45 1,443.95 1,444.21 1,443.50 1,443.50 1,532.3K
15:46 1,443.50 1,444.05 1,443.50 1,444.05 484.8K
15:47 1,444.05 1,444.05 1,443.77 1,443.77 436.1K
15:48 1,444.01 1,444.29 1,443.55 1,444.01 854.3K
15:49 1,443.96 1,443.96 1,443.53 1,443.53 1,141.2K
15:50 1,443.45 1,443.50 1,443.19 1,443.19 767.3K
15:51 1,443.33 1,443.53 1,443.11 1,443.53 744.0K
15:52 1,443.03 1,443.20 1,442.71 1,442.87 2,784.9K
15:53 1,442.63 1,442.74 1,442.55 1,442.74 2,259.5K
15:54 1,441.92 1,441.99 1,441.75 1,441.91 3,160.7K
15:55 1,441.85 1,442.90 1,441.85 1,442.90 400.0K
15:56 1,442.04 1,443.26 1,442.04 1,443.26 647.6K
15:57 1,442.98 1,442.98 1,442.57 1,442.57 4,649.1K
15:58 1,442.98 1,443.06 1,442.65 1,442.78 262.7K
15:59 1,442.65 1,443.06 1,442.65 1,442.65 557.8K
16:00 1,442.75 1,443.66 1,442.75 1,443.66 1,445.0K
16:01 1,443.93 1,443.93 1,443.58 1,443.58 1,726.7K
16:02 1,444.05 1,444.05 1,443.49 1,443.49 1,509.9K
16:03 1,443.49 1,443.67 1,443.49 1,443.61 715.4K
16:04 1,443.06 1,443.33 1,442.66 1,442.66 321.3K
16:05 1,442.53 1,442.53 1,442.14 1,442.48 690.0K
16:06 1,442.31 1,442.84 1,442.31 1,442.39 449.1K
16:07 1,442.32 1,442.32 1,442.14 1,442.14 255.4K
16:08 1,439.90 1,440.18 1,439.90 1,440.18 592.4K
16:09 1,439.90 1,440.20 1,439.16 1,439.16 827.6K
16:10 1,439.16 1,439.47 1,439.16 1,439.41 282.2K
16:11 1,439.41 1,439.77 1,439.41 1,439.41 808.4K
16:12 1,439.47 1,439.55 1,439.47 1,439.55 1,025.5K
16:13 1,439.55 1,440.12 1,439.55 1,439.83 568.2K
16:14 1,439.47 1,439.88 1,439.47 1,439.83 577.9K
16:15 1,439.60 1,439.60 1,439.32 1,439.32 3,621.6K
16:16 1,439.52 1,439.74 1,439.38 1,439.52 472.2K
16:17 1,439.38 1,439.60 1,439.38 1,439.52 610.7K
16:18 1,439.52 1,439.66 1,439.52 1,439.66 351.3K
16:19 1,439.66 1,439.66 1,438.98 1,438.98 2,700.0K
16:20 1,438.98 1,439.34 1,438.98 1,439.04 662.9K
16:21 1,439.28 1,439.36 1,439.17 1,439.17 257.6K
16:22 1,439.04 1,439.39 1,439.04 1,439.39 1,068.6K
16:23 1,439.58 1,439.58 1,439.34 1,439.49 562.1K
16:24 1,439.25 1,439.25 1,439.17 1,439.23 443.9K
16:25 1,439.09 1,439.91 1,439.09 1,439.77 7,649.1K
16:26 1,439.77 1,439.91 1,439.75 1,439.82 2,088.3K
16:27 1,439.69 1,442.15 1,439.69 1,442.15 436.1K
16:28 1,443.20 1,443.42 1,443.16 1,443.29 3,313.2K
16:29 1,442.81 1,443.92 1,442.81 1,443.92 1,126.7K
16:30 1,444.01 1,444.49 1,444.01 1,444.49 3,636.7K
16:31 1,443.68 1,444.90 1,443.68 1,444.80 4,358.3K
16:32 1,444.75 1,444.75 1,444.51 1,444.59 1,481.7K
16:33 1,444.59 1,444.59 1,444.17 1,444.45 1,019.1K
16:34 1,443.61 1,444.58 1,443.39 1,444.58 1,631.1K
16:35 1,443.87 1,446.00 1,443.87 1,446.00 5,253.3K
16:36 1,446.06 1,446.06 1,445.73 1,445.86 1,207.9K
16:37 1,445.59 1,445.75 1,445.59 1,445.75 359.2K
16:38 1,445.59 1,445.59 1,445.45 1,445.45 671.7K
16:39 1,445.36 1,445.36 1,445.09 1,445.30 311.7K
16:40 1,445.30 1,445.78 1,445.30 1,445.78 785.3K
16:41 1,445.90 1,445.90 1,445.50 1,445.50 530.6K
16:42 1,444.87 1,445.26 1,444.76 1,445.26 799.7K
16:43 1,444.98 1,445.22 1,444.56 1,444.56 263.3K
16:44 1,444.42 1,444.42 1,442.83 1,442.83 1,298.1K
16:45 1,443.28 1,443.52 1,443.28 1,443.52 1,142.0K
16:46 1,443.60 1,443.60 1,443.51 1,443.51 236.6K
16:47 1,443.70 1,444.03 1,443.40 1,443.40 852.4K
16:48 1,443.29 1,444.21 1,443.29 1,443.81 400.5K
16:49 1,443.37 1,443.96 1,443.37 1,443.82 703.9K
16:50 1,443.14 1,443.14 1,442.43 1,442.43 3,716.6K
16:51 1,442.71 1,442.71 1,442.33 1,442.63 4,637.8K
16:52 1,443.19 1,443.19 1,442.79 1,443.10 837.3K
16:53 1,442.83 1,443.54 1,442.69 1,443.54 718.8K
16:54 1,443.46 1,443.46 1,442.96 1,442.96 379.2K
16:55 1,443.04 1,443.08 1,442.72 1,443.08 720.9K
16:56 1,443.27 1,445.49 1,443.27 1,444.19 12,621.5K
16:57 1,443.97 1,444.47 1,443.89 1,444.39 756.5K
16:58 1,444.06 1,444.91 1,444.06 1,444.66 492.7K
16:59 1,444.56 1,444.56 1,443.22 1,443.22 960.2K
17:00 1,443.22 1,443.22 1,442.28 1,442.28 1,787.6K
17:01 1,441.82 1,441.82 1,440.91 1,440.91 1,127.3K
17:02 1,440.99 1,441.46 1,440.91 1,441.35 1,190.1K
17:03 1,441.41 1,441.41 1,440.78 1,440.78 1,424.8K
17:04 1,441.06 1,441.06 1,441.06 1,441.06 335.5K
17:05 1,441.06 1,441.06 1,440.78 1,440.92 1,238.7K
17:06 1,440.73 1,441.14 1,440.65 1,440.89 360.5K
17:07 1,440.97 1,441.06 1,440.61 1,440.61 611.1K
17:08 1,440.61 1,441.30 1,440.61 1,441.14 635.9K
17:09 1,441.71 1,441.71 1,441.63 1,441.63 470.8K
17:10 1,441.85 1,442.10 1,441.25 1,441.36 789.1K
17:11 1,441.08 1,441.17 1,440.39 1,440.39 668.9K
17:12 1,440.04 1,440.04 1,439.59 1,439.59 813.6K
17:13 1,439.67 1,440.12 1,439.67 1,439.98 469.7K
17:14 1,440.14 1,440.78 1,440.14 1,440.78 614.0K
17:15 1,440.66 1,440.66 1,439.75 1,440.00 677.6K
17:16 1,440.75 1,440.75 1,440.66 1,440.66 1,062.8K
17:17 1,440.66 1,441.18 1,440.66 1,441.04 632.4K
17:18 1,440.58 1,440.78 1,440.58 1,440.78 885.9K
17:19 1,440.78 1,440.78 1,440.58 1,440.58 576.5K
17:20 1,440.66 1,440.81 1,440.66 1,440.81 575.3K
17:21 1,440.81 1,440.91 1,440.75 1,440.91 764.3K
17:22 1,440.99 1,440.99 1,440.67 1,440.67 394.8K
17:23 1,440.69 1,440.77 1,440.69 1,440.77 1,158.9K
17:24 1,440.53 1,440.61 1,440.44 1,440.44 986.5K
17:25 1,440.53 1,440.53 1,440.44 1,440.53 593.9K
17:26 1,440.53 1,440.91 1,440.53 1,440.91 939.6K
17:27 1,441.04 1,441.08 1,440.94 1,440.99 753.8K
17:28 1,440.69 1,440.91 1,440.69 1,440.91 469.0K
17:29 1,439.67 1,439.67 1,439.37 1,439.53 2,637.2K
17:30 1,439.37 1,439.88 1,439.37 1,439.88 508.4K
17:31 1,439.66 1,440.00 1,439.66 1,439.72 286.9K
17:32 1,440.22 1,440.39 1,440.17 1,440.39 7,314.4K
17:33 1,441.35 1,441.35 1,440.97 1,440.97 1,656.8K
17:34 1,440.91 1,440.91 1,440.47 1,440.47 441.0K
17:35 1,440.58 1,440.58 1,440.33 1,440.33 637.8K
17:36 1,440.33 1,440.33 1,438.90 1,439.09 11,149.8K
17:37 1,437.05 1,437.37 1,436.51 1,437.37 18,274.0K
17:38 1,437.23 1,438.36 1,437.23 1,437.94 4,881.3K
17:39 1,438.10 1,438.30 1,438.10 1,438.30 562.7K
17:40 1,438.30 1,438.30 1,438.08 1,438.08 355.2K
17:41 1,438.24 1,438.38 1,438.15 1,438.15 337.7K
17:42 1,438.05 1,438.05 1,437.75 1,437.92 1,273.7K
17:43 1,438.09 1,438.41 1,438.09 1,438.41 2,210.4K
17:44 1,438.17 1,438.31 1,437.79 1,437.79 644.8K
17:45 1,438.06 1,438.67 1,438.06 1,438.67 1,604.3K
17:46 1,438.69 1,439.00 1,438.69 1,439.00 1,012.2K
17:47 1,438.72 1,439.89 1,438.42 1,439.89 1,819.0K
17:48 1,440.16 1,441.23 1,440.16 1,441.23 676.3K
17:49 1,441.23 1,441.41 1,441.01 1,441.01 313.3K
17:50 1,441.09 1,441.09 1,440.49 1,440.63 591.4K
17:51 1,440.52 1,440.52 1,439.45 1,439.45 1,106.3K
17:52 1,439.61 1,440.03 1,439.61 1,439.61 238.8K
17:53 1,439.61 1,440.27 1,439.31 1,440.27 1,131.1K
17:54 1,440.24 1,440.30 1,440.07 1,440.07 703.1K
17:55 1,440.63 1,440.63 1,440.07 1,440.40 354.3K
17:56 1,440.40 1,440.97 1,440.40 1,440.62 901.3K
17:57 1,441.19 1,441.19 1,440.62 1,440.62 641.6K
17:58 1,441.03 1,441.03 1,440.07 1,440.07 386.8K
17:59 1,439.72 1,440.22 1,439.72 1,440.22 253.2K
18:00 1,440.63 1,440.63 1,439.94 1,439.94 673.4K
18:01 1,440.52 1,441.26 1,440.44 1,440.44 3,267.4K
18:02 1,440.36 1,440.60 1,440.33 1,440.34 3,525.4K
18:03 1,440.34 1,440.47 1,440.20 1,440.47 755.0K
18:04 1,440.20 1,440.82 1,440.20 1,440.20 972.3K
18:05 1,440.82 1,440.82 1,440.55 1,440.55 312.8K
18:06 1,440.74 1,440.98 1,440.74 1,440.98 808.2K
18:07 1,440.98 1,441.24 1,440.82 1,440.98 277.2K
18:08 1,440.98 1,440.98 1,440.55 1,440.55 263.4K
18:09 1,440.55 1,440.68 1,440.55 1,440.55 659.0K
18:10 1,440.88 1,441.44 1,440.88 1,441.33 2,183.3K
18:11 1,441.35 1,441.86 1,441.35 1,441.86 830.1K
18:12 1,442.12 1,442.92 1,441.95 1,442.57 3,539.7K
18:13 1,442.57 1,443.41 1,442.17 1,443.41 3,401.1K
18:14 1,442.86 1,442.86 1,442.68 1,442.68 311.3K
18:15 1,442.82 1,443.54 1,442.82 1,443.38 494.5K
18:16 1,444.30 1,444.30 1,443.43 1,443.43 2,091.3K
18:17 1,443.38 1,443.38 1,442.88 1,443.04 289.7K
18:18 1,442.82 1,442.82 1,441.65 1,441.65 505.4K
18:19 1,442.00 1,442.51 1,442.00 1,442.51 357.0K
18:20 1,442.74 1,442.74 1,442.51 1,442.72 935.5K
18:21 1,442.55 1,442.85 1,442.55 1,442.85 472.2K
18:22 1,442.86 1,443.02 1,442.40 1,442.40 747.5K
18:23 1,442.40 1,442.40 1,441.68 1,441.77 132.2K
18:24 1,442.46 1,443.02 1,442.46 1,443.02 437.3K
18:25 1,443.02 1,443.02 1,441.58 1,441.58 678.9K
18:26 1,442.08 1,442.08 1,441.22 1,441.77 281.6K
18:27 1,442.09 1,442.18 1,442.04 1,442.04 375.1K
18:28 1,442.46 1,442.92 1,441.96 1,441.96 378.2K
18:29 1,442.37 1,442.51 1,441.98 1,441.98 459.5K
18:30 1,442.74 1,442.74 1,441.74 1,441.74 1,525.5K
18:31 1,441.74 1,442.67 1,441.74 1,442.26 499.6K
18:32 1,442.40 1,442.40 1,442.40 1,442.40 299.0K
18:33 1,442.48 1,442.73 1,442.40 1,442.64 64.6K
18:34 1,441.14 1,441.14 1,440.25 1,440.30 790.5K
18:35 1,440.06 1,440.06 1,439.76 1,439.86 249.6K
18:36 1,439.53 1,440.41 1,439.53 1,439.99 116.0K
18:37 1,440.99 1,441.15 1,440.19 1,441.15 380.8K
18:38 1,441.24 1,442.09 1,441.24 1,442.09 518.4K
18:39 1,441.25 1,441.72 1,441.17 1,441.72 418.3K
18:40 1,441.25 1,441.25 1,441.25 1,441.25 69.6K
18:51 1,440.99 1,440.99 1,440.99 1,440.99 546.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available