MOEX Telecommunication

MOEXTL
🏛️ russian-federation →
1,409.32
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:50 1,439.67 1,447.42 1,439.67 1,446.24 654.6K
09:51 1,446.57 1,447.92 1,446.57 1,447.60 773.0K
09:52 1,447.60 1,447.82 1,447.18 1,447.18 579.6K
09:53 1,447.68 1,447.95 1,447.68 1,447.95 154.3K
09:54 1,447.95 1,448.01 1,447.82 1,448.01 265.1K
09:55 1,447.84 1,447.84 1,447.56 1,447.56 81.8K
09:56 1,447.42 1,447.84 1,447.42 1,447.84 205.7K
09:57 1,447.56 1,448.00 1,447.56 1,447.87 144.9K
09:58 1,447.87 1,448.22 1,447.87 1,448.22 270.5K
09:59 1,448.22 1,448.22 1,447.53 1,447.53 759.4K
10:00 1,448.22 1,450.64 1,448.04 1,448.04 4,955.4K
10:01 1,448.04 1,448.04 1,447.64 1,447.64 451.9K
10:02 1,448.55 1,448.55 1,447.53 1,447.53 3,189.0K
10:03 1,447.83 1,447.83 1,447.17 1,447.39 368.4K
10:04 1,447.56 1,448.21 1,447.56 1,448.21 432.6K
10:05 1,447.86 1,450.18 1,447.86 1,450.18 1,791.0K
10:06 1,450.09 1,450.09 1,448.96 1,448.96 353.8K
10:07 1,447.52 1,447.77 1,446.78 1,446.78 388.8K
10:08 1,447.02 1,447.52 1,446.78 1,446.78 779.9K
10:09 1,446.62 1,446.64 1,446.04 1,446.64 847.1K
10:10 1,446.81 1,446.81 1,446.07 1,446.71 469.6K
10:11 1,446.75 1,446.77 1,446.03 1,446.77 915.5K
10:12 1,448.42 1,448.81 1,448.21 1,448.81 636.1K
10:13 1,448.98 1,448.98 1,447.75 1,447.75 11,122.5K
10:14 1,447.67 1,447.89 1,447.09 1,447.09 4,137.6K
10:15 1,447.17 1,447.33 1,447.11 1,447.11 232.7K
10:16 1,447.27 1,447.54 1,447.21 1,447.54 588.2K
10:17 1,447.62 1,447.92 1,447.62 1,447.71 446.7K
10:18 1,447.10 1,447.32 1,446.71 1,447.32 703.4K
10:19 1,447.04 1,448.09 1,447.04 1,448.09 2,952.0K
10:20 1,448.09 1,448.09 1,447.12 1,447.12 418.7K
10:21 1,447.40 1,447.48 1,446.93 1,446.93 215.3K
10:22 1,447.29 1,447.29 1,447.07 1,447.07 281.7K
10:23 1,446.96 1,447.45 1,446.96 1,447.37 341.4K
10:24 1,447.45 1,447.53 1,447.45 1,447.45 278.9K
10:25 1,447.37 1,447.37 1,446.00 1,446.00 1,639.6K
10:26 1,445.64 1,445.64 1,445.17 1,445.20 2,500.7K
10:27 1,445.35 1,445.58 1,445.35 1,445.58 1,795.3K
10:28 1,445.06 1,445.72 1,445.06 1,445.30 1,879.7K
10:29 1,446.55 1,447.31 1,446.55 1,447.31 4,564.3K
10:30 1,447.17 1,447.17 1,446.44 1,446.44 564.6K
10:31 1,446.14 1,446.87 1,446.14 1,446.87 244.4K
10:32 1,446.69 1,446.93 1,446.68 1,446.93 205.0K
10:33 1,447.37 1,447.94 1,447.01 1,447.01 1,994.9K
10:34 1,446.52 1,446.71 1,446.30 1,446.30 366.7K
10:35 1,446.39 1,446.39 1,446.20 1,446.20 199.0K
10:36 1,446.06 1,446.28 1,446.06 1,446.28 521.3K
10:37 1,446.11 1,446.44 1,446.11 1,446.27 1,677.8K
10:38 1,446.02 1,446.19 1,446.02 1,446.19 156.2K
10:39 1,446.36 1,446.42 1,446.28 1,446.42 337.5K
10:40 1,446.96 1,446.96 1,446.20 1,446.20 2,271.1K
10:41 1,445.94 1,445.94 1,445.86 1,445.89 160.9K
10:42 1,445.89 1,446.19 1,445.89 1,446.19 232.3K
10:43 1,445.37 1,445.64 1,445.37 1,445.64 1,987.1K
10:44 1,445.64 1,446.61 1,445.64 1,446.61 1,273.9K
10:45 1,446.37 1,446.44 1,446.37 1,446.44 20.7K
10:46 1,446.24 1,446.30 1,446.24 1,446.30 3,748.7K
10:47 1,446.54 1,446.54 1,446.38 1,446.38 1,744.9K
10:48 1,446.68 1,446.68 1,446.27 1,446.27 6,595.8K
10:49 1,446.19 1,446.19 1,445.71 1,445.71 784.6K
10:50 1,445.92 1,445.92 1,445.02 1,445.18 603.1K
10:51 1,445.29 1,445.47 1,444.97 1,444.97 1,396.7K
10:52 1,445.17 1,445.17 1,444.07 1,444.07 2,910.9K
10:53 1,444.04 1,444.21 1,442.97 1,443.49 6,985.6K
10:54 1,443.65 1,443.65 1,443.29 1,443.33 176.1K
10:55 1,443.05 1,443.87 1,443.05 1,443.24 3,343.6K
10:56 1,443.08 1,443.32 1,443.04 1,443.32 109.5K
10:57 1,443.95 1,444.39 1,443.95 1,443.98 679.1K
10:58 1,443.70 1,443.70 1,443.70 1,443.70 637.0K
10:59 1,443.79 1,444.06 1,443.79 1,443.82 455.5K
11:00 1,444.06 1,444.06 1,443.41 1,443.41 282.1K
11:01 1,442.44 1,442.84 1,441.77 1,442.84 7,289.7K
11:02 1,442.60 1,442.60 1,442.10 1,442.10 177.5K
11:03 1,442.23 1,442.23 1,441.43 1,441.43 174.4K
11:04 1,441.57 1,441.57 1,440.60 1,440.88 2,068.7K
11:05 1,440.96 1,442.00 1,440.96 1,442.00 1,332.8K
11:06 1,441.51 1,441.51 1,440.77 1,440.77 709.6K
11:07 1,441.15 1,441.15 1,441.07 1,441.07 324.1K
11:08 1,440.88 1,440.88 1,440.74 1,440.88 1,133.4K
11:09 1,440.88 1,441.15 1,440.88 1,441.15 152.3K
11:10 1,441.13 1,441.54 1,441.04 1,441.54 866.1K
11:11 1,441.62 1,441.62 1,440.39 1,440.39 2,210.0K
11:12 1,440.72 1,440.72 1,439.86 1,439.86 1,521.4K
11:13 1,440.00 1,440.33 1,439.92 1,440.33 626.1K
11:14 1,441.28 1,441.28 1,440.76 1,440.76 361.4K
11:15 1,441.28 1,441.28 1,440.87 1,440.87 427.9K
11:16 1,441.14 1,441.23 1,440.88 1,440.96 1,993.6K
11:17 1,441.24 1,441.70 1,441.24 1,441.70 921.2K
11:18 1,441.70 1,441.70 1,441.26 1,441.26 193.2K
11:19 1,441.26 1,441.62 1,441.26 1,441.62 872.0K
11:20 1,441.62 1,441.62 1,440.35 1,440.40 321.5K
11:21 1,440.21 1,441.60 1,440.21 1,441.60 377.7K
11:22 1,441.52 1,441.52 1,441.36 1,441.36 167.5K
11:23 1,441.36 1,441.81 1,441.36 1,441.51 236.4K
11:24 1,441.54 1,441.70 1,441.45 1,441.57 942.1K
11:25 1,441.57 1,441.57 1,441.41 1,441.57 477.8K
11:26 1,441.93 1,442.54 1,441.93 1,442.38 2,338.9K
11:27 1,442.45 1,442.76 1,442.45 1,442.74 2,241.0K
11:28 1,442.74 1,442.74 1,442.57 1,442.74 122.3K
11:29 1,442.74 1,442.74 1,442.66 1,442.74 258.7K
11:30 1,442.66 1,442.74 1,442.66 1,442.66 995.6K
11:31 1,442.52 1,443.31 1,442.52 1,443.31 3,589.3K
11:32 1,443.31 1,443.31 1,442.79 1,442.79 1,136.8K
11:33 1,443.15 1,443.42 1,443.15 1,443.42 291.8K
11:34 1,443.42 1,443.51 1,443.34 1,443.51 211.4K
11:35 1,443.51 1,443.51 1,443.37 1,443.37 320.3K
11:36 1,443.37 1,443.56 1,442.85 1,442.85 332.6K
11:37 1,442.85 1,443.26 1,442.85 1,443.26 506.1K
11:38 1,443.72 1,443.72 1,443.64 1,443.72 116.8K
11:39 1,443.72 1,443.72 1,443.33 1,443.33 71.3K
11:40 1,443.41 1,443.41 1,443.05 1,443.13 215.9K
11:41 1,443.31 1,443.45 1,443.31 1,443.45 132.8K
11:42 1,443.29 1,443.29 1,442.18 1,442.18 2,672.0K
11:43 1,442.43 1,442.67 1,442.43 1,442.50 948.2K
11:44 1,441.71 1,442.14 1,441.71 1,442.14 757.4K
11:45 1,441.98 1,442.62 1,441.98 1,442.48 902.5K
11:46 1,442.56 1,443.22 1,442.56 1,443.22 96.1K
11:47 1,443.14 1,444.19 1,442.70 1,444.19 41.7K
11:48 1,443.98 1,444.99 1,443.98 1,444.99 225.0K
11:49 1,444.59 1,444.77 1,444.17 1,444.77 127.9K
11:50 1,445.68 1,445.73 1,445.65 1,445.65 872.6K
11:51 1,445.65 1,445.73 1,445.65 1,445.73 207.8K
11:52 1,445.90 1,445.90 1,445.73 1,445.73 84.8K
11:53 1,445.82 1,445.82 1,445.46 1,445.46 226.0K
11:54 1,445.46 1,445.62 1,444.88 1,444.88 283.8K
11:55 1,444.80 1,444.80 1,443.45 1,443.45 1,797.7K
11:56 1,443.45 1,443.95 1,443.45 1,443.95 73.9K
11:57 1,443.87 1,444.09 1,443.81 1,443.81 347.0K
11:58 1,444.36 1,444.64 1,444.36 1,444.36 445.3K
11:59 1,444.19 1,444.96 1,444.06 1,444.96 461.1K
12:00 1,444.79 1,444.88 1,444.79 1,444.88 66.0K
12:01 1,444.70 1,445.37 1,444.70 1,445.37 406.3K
12:02 1,445.59 1,445.73 1,445.59 1,445.73 501.5K
12:03 1,445.65 1,445.73 1,445.57 1,445.57 137.6K
12:04 1,445.30 1,445.30 1,445.02 1,445.18 1,597.5K
12:05 1,444.94 1,445.68 1,444.86 1,445.68 681.8K
12:06 1,445.68 1,445.90 1,445.68 1,445.90 664.4K
12:07 1,445.07 1,445.07 1,444.93 1,444.93 11,018.2K
12:08 1,444.57 1,445.07 1,444.57 1,445.07 313.7K
12:09 1,445.07 1,445.21 1,445.07 1,445.21 1,075.0K
12:10 1,444.99 1,446.12 1,444.99 1,446.12 2,459.4K
12:11 1,446.12 1,446.25 1,446.12 1,446.25 1,005.0K
12:12 1,446.18 1,446.34 1,446.18 1,446.34 897.5K
12:13 1,445.98 1,446.48 1,445.98 1,446.32 573.8K
12:14 1,446.76 1,446.76 1,446.39 1,446.39 905.9K
12:15 1,445.85 1,446.76 1,445.85 1,446.76 1,455.8K
12:16 1,446.81 1,447.09 1,446.81 1,447.09 2,676.1K
12:17 1,447.09 1,447.09 1,446.48 1,446.48 490.6K
12:18 1,446.48 1,446.70 1,446.32 1,446.36 263.8K
12:19 1,446.13 1,446.13 1,445.96 1,445.96 133.3K
12:20 1,446.64 1,446.64 1,446.09 1,446.09 314.0K
12:21 1,445.93 1,445.93 1,445.41 1,445.41 482.9K
12:22 1,445.13 1,445.79 1,445.05 1,445.71 960.5K
12:23 1,445.47 1,445.47 1,444.64 1,444.64 887.1K
12:24 1,444.94 1,445.52 1,444.94 1,445.52 336.6K
12:25 1,445.52 1,445.52 1,445.17 1,445.17 645.4K
12:26 1,445.17 1,445.44 1,445.17 1,445.17 80.4K
12:27 1,445.44 1,445.53 1,445.17 1,445.53 20.0K
12:28 1,445.61 1,445.61 1,445.17 1,445.44 75.0K
12:29 1,445.11 1,445.11 1,444.83 1,444.93 471.2K
12:30 1,444.64 1,444.97 1,444.15 1,444.15 1,859.2K
12:31 1,443.99 1,443.99 1,442.94 1,442.94 4,054.2K
12:32 1,442.94 1,443.36 1,442.94 1,443.08 116.9K
12:33 1,443.02 1,443.24 1,443.02 1,443.24 365.3K
12:34 1,443.16 1,443.42 1,443.16 1,443.42 208.5K
12:35 1,443.34 1,443.69 1,443.34 1,443.69 297.0K
12:36 1,443.69 1,443.97 1,443.69 1,443.97 115.9K
12:37 1,443.47 1,443.83 1,443.47 1,443.75 205.1K
12:38 1,443.83 1,443.97 1,443.83 1,443.97 76.9K
12:39 1,443.89 1,443.97 1,443.80 1,443.80 97.7K
12:40 1,443.88 1,443.88 1,443.80 1,443.80 101.0K
12:41 1,443.96 1,443.96 1,443.66 1,443.66 46.2K
12:42 1,443.80 1,443.88 1,443.80 1,443.88 56.5K
12:43 1,443.80 1,443.88 1,443.66 1,443.88 127.6K
12:44 1,443.80 1,443.94 1,443.80 1,443.88 224.6K
12:45 1,443.58 1,443.58 1,442.31 1,442.31 1,680.5K
12:46 1,442.31 1,442.31 1,441.84 1,441.84 741.0K
12:47 1,441.84 1,442.28 1,441.84 1,442.28 702.6K
12:48 1,442.00 1,443.29 1,442.00 1,443.29 2,061.4K
12:49 1,443.13 1,443.56 1,443.13 1,443.46 494.0K
12:50 1,443.46 1,443.46 1,442.90 1,443.34 856.3K
12:51 1,443.26 1,444.57 1,443.26 1,444.57 475.9K
12:52 1,445.01 1,445.01 1,444.95 1,444.95 45.5K
12:53 1,443.48 1,444.82 1,443.48 1,444.82 183.9K
12:54 1,444.82 1,445.59 1,444.82 1,445.59 205.2K
12:55 1,445.37 1,445.59 1,445.37 1,445.51 282.9K
12:56 1,445.51 1,445.75 1,445.51 1,445.75 211.3K
12:57 1,446.19 1,446.19 1,445.45 1,445.53 969.2K
12:58 1,445.69 1,446.00 1,445.69 1,446.00 1,125.5K
12:59 1,446.09 1,446.36 1,446.09 1,446.36 802.6K
13:00 1,446.22 1,446.80 1,446.22 1,446.80 255.2K
13:01 1,446.80 1,447.21 1,446.80 1,447.21 372.0K
13:02 1,446.94 1,447.50 1,446.94 1,447.50 1,344.6K
13:03 1,446.94 1,447.21 1,446.78 1,447.21 1,258.0K
13:04 1,448.71 1,448.71 1,446.25 1,446.25 283.8K
13:05 1,446.11 1,446.24 1,446.11 1,446.24 470.4K
13:06 1,446.33 1,446.66 1,446.33 1,446.42 352.9K
13:07 1,446.42 1,449.45 1,446.42 1,449.45 58.8K
13:08 1,449.23 1,450.21 1,449.23 1,449.93 357.0K
13:09 1,450.05 1,450.05 1,449.73 1,449.73 337.5K
13:10 1,450.30 1,450.30 1,447.12 1,447.12 237.6K
13:11 1,447.20 1,447.26 1,447.20 1,447.26 1,197.6K
13:12 1,447.35 1,447.35 1,446.79 1,446.79 645.3K
13:13 1,446.88 1,446.91 1,446.63 1,446.67 587.1K
13:14 1,446.67 1,447.42 1,446.67 1,446.67 591.3K
13:15 1,446.58 1,446.58 1,446.22 1,446.44 223.5K
13:16 1,446.57 1,446.57 1,446.49 1,446.49 32.3K
13:17 1,446.06 1,446.14 1,446.06 1,446.14 76.1K
13:18 1,443.81 1,443.81 1,443.81 1,443.81 61.7K
13:19 1,443.81 1,443.81 1,443.46 1,443.54 530.7K
13:20 1,443.46 1,443.57 1,443.32 1,443.57 77.3K
13:21 1,443.73 1,443.95 1,443.71 1,443.85 64.3K
13:22 1,443.93 1,443.93 1,443.71 1,443.79 67.5K
13:23 1,443.79 1,443.84 1,443.70 1,443.84 216.6K
13:24 1,443.84 1,444.24 1,443.84 1,444.00 24.5K
13:25 1,444.00 1,444.00 1,443.70 1,443.79 146.4K
13:26 1,443.79 1,444.70 1,443.79 1,444.70 51.8K
13:27 1,444.70 1,444.78 1,444.70 1,444.78 14.5K
13:28 1,445.11 1,445.53 1,445.11 1,445.53 195.0K
13:29 1,445.53 1,445.53 1,444.31 1,444.31 4,911.7K
13:30 1,444.11 1,445.77 1,444.11 1,445.77 139.4K
13:31 1,445.63 1,445.63 1,445.35 1,445.35 54.1K
13:32 1,445.19 1,445.73 1,445.19 1,445.65 646.2K
13:33 1,445.41 1,445.71 1,445.41 1,445.55 348.2K
13:34 1,445.55 1,445.71 1,445.55 1,445.71 31.6K
13:35 1,445.71 1,446.07 1,445.71 1,445.85 566.1K
13:36 1,445.85 1,445.85 1,445.57 1,445.57 293.0K
13:37 1,445.57 1,445.85 1,445.57 1,445.71 406.6K
13:38 1,445.71 1,445.71 1,445.53 1,445.53 7.1K
13:39 1,445.53 1,446.50 1,445.53 1,446.16 161.0K
13:40 1,446.40 1,446.40 1,446.40 1,446.40 20.6K
13:41 1,446.40 1,447.11 1,446.16 1,447.11 304.5K
13:42 1,447.25 1,447.25 1,447.11 1,447.11 31.5K
13:43 1,447.25 1,447.25 1,444.91 1,445.47 11,007.5K
13:44 1,444.60 1,444.60 1,444.00 1,444.00 5,473.3K
13:45 1,444.36 1,444.39 1,444.28 1,444.39 2,422.8K
13:46 1,445.10 1,445.10 1,444.75 1,444.75 3,318.5K
13:47 1,445.02 1,445.02 1,443.79 1,443.79 4,446.3K
13:48 1,444.17 1,444.59 1,444.17 1,444.59 473.3K
13:49 1,444.38 1,444.38 1,444.32 1,444.32 551.6K
13:50 1,444.32 1,444.42 1,443.87 1,444.42 496.2K
13:51 1,444.34 1,444.59 1,443.82 1,443.82 421.7K
13:52 1,443.90 1,443.90 1,443.63 1,443.63 906.8K
13:53 1,443.65 1,443.65 1,443.57 1,443.57 539.7K
13:54 1,443.73 1,443.79 1,443.35 1,443.43 892.8K
13:55 1,443.35 1,443.35 1,441.92 1,441.92 1,921.5K
13:56 1,442.00 1,442.00 1,441.09 1,441.09 172.2K
13:57 1,441.09 1,441.09 1,440.51 1,440.51 2,766.4K
13:58 1,440.30 1,440.81 1,440.30 1,440.61 531.5K
13:59 1,440.89 1,441.04 1,440.80 1,440.80 106.7K
14:00 1,440.74 1,441.31 1,440.74 1,441.31 337.8K
14:01 1,441.39 1,441.63 1,441.39 1,441.63 76.9K
14:02 1,441.63 1,441.63 1,441.33 1,441.57 231.3K
14:03 1,441.41 1,441.99 1,441.41 1,441.85 622.7K
14:04 1,441.85 1,441.85 1,441.69 1,441.71 625.0K
14:05 1,441.71 1,442.07 1,441.71 1,442.07 265.3K
14:06 1,441.79 1,442.54 1,441.79 1,442.48 267.0K
14:07 1,442.34 1,442.68 1,442.32 1,442.68 1,087.3K
14:08 1,442.50 1,442.50 1,442.20 1,442.20 150.1K
14:09 1,442.01 1,442.32 1,442.01 1,442.10 767.0K
14:10 1,442.02 1,442.26 1,441.82 1,441.82 164.4K
14:11 1,441.58 1,441.58 1,441.33 1,441.33 178.5K
14:12 1,442.13 1,442.13 1,441.57 1,441.74 1,396.7K
14:13 1,442.15 1,442.15 1,441.39 1,441.82 266.5K
14:14 1,441.82 1,441.85 1,441.25 1,441.85 349.4K
14:15 1,441.85 1,446.49 1,441.85 1,446.49 383.0K
14:16 1,446.41 1,446.49 1,445.81 1,445.81 185.1K
14:17 1,445.93 1,445.93 1,442.11 1,442.11 248.3K
14:18 1,442.57 1,442.57 1,441.97 1,441.97 488.2K
14:19 1,441.97 1,441.97 1,441.97 1,441.97 161.0K
14:20 1,441.97 1,441.97 1,441.52 1,441.69 361.3K
14:21 1,440.20 1,440.36 1,440.00 1,440.00 193.7K
14:22 1,440.40 1,440.54 1,440.40 1,440.45 270.8K
14:23 1,440.24 1,440.32 1,439.83 1,440.01 584.7K
14:24 1,439.70 1,439.79 1,439.53 1,439.79 634.9K
14:25 1,439.79 1,440.64 1,439.71 1,440.64 659.0K
14:26 1,440.56 1,440.56 1,440.16 1,440.16 1,213.0K
14:27 1,440.56 1,441.45 1,440.56 1,441.45 311.0K
14:28 1,443.10 1,443.10 1,442.88 1,442.88 880.1K
14:29 1,442.71 1,442.93 1,442.71 1,442.93 509.0K
14:30 1,442.93 1,443.15 1,442.93 1,442.99 207.0K
14:31 1,442.99 1,443.15 1,442.99 1,443.01 70.5K
14:32 1,443.01 1,443.02 1,442.93 1,442.93 157.3K
14:33 1,442.93 1,442.97 1,442.88 1,442.97 577.3K
14:34 1,442.97 1,442.97 1,442.39 1,442.39 302.9K
14:35 1,442.47 1,442.97 1,442.47 1,442.72 495.1K
14:36 1,442.72 1,443.18 1,442.72 1,443.18 316.7K
14:37 1,443.15 1,443.28 1,442.96 1,442.96 1,638.4K
14:38 1,442.56 1,442.84 1,442.48 1,442.84 616.7K
14:39 1,442.59 1,442.59 1,442.04 1,442.04 3,854.2K
14:40 1,441.27 1,442.25 1,441.27 1,442.25 1,071.1K
14:41 1,442.33 1,442.41 1,442.33 1,442.41 778.0K
14:42 1,442.33 1,442.37 1,442.05 1,442.37 780.1K
14:43 1,442.61 1,442.61 1,442.25 1,442.25 100.0K
14:44 1,442.25 1,442.42 1,442.09 1,442.09 34.9K
14:45 1,442.34 1,442.34 1,442.09 1,442.09 133.9K
14:46 1,441.90 1,442.05 1,441.90 1,441.96 178.4K
14:47 1,441.91 1,441.94 1,441.83 1,441.94 266.2K
14:48 1,442.15 1,442.15 1,441.49 1,441.49 737.8K
14:49 1,441.49 1,441.49 1,441.41 1,441.49 765.0K
14:50 1,441.82 1,441.90 1,441.74 1,441.90 637.1K
14:51 1,441.87 1,441.95 1,441.70 1,441.95 153.1K
14:52 1,441.92 1,441.92 1,439.77 1,439.77 98.9K
14:53 1,439.77 1,439.85 1,439.63 1,439.71 417.3K
14:54 1,439.54 1,439.62 1,439.48 1,439.48 116.1K
14:55 1,439.34 1,439.56 1,439.34 1,439.56 710.7K
14:56 1,439.94 1,439.97 1,439.12 1,439.12 1,584.5K
14:57 1,439.40 1,439.49 1,439.12 1,439.12 226.0K
14:58 1,439.54 1,439.80 1,439.54 1,439.64 887.4K
14:59 1,439.64 1,440.13 1,439.64 1,439.85 1,573.1K
15:00 1,440.13 1,440.13 1,439.84 1,439.84 597.0K
15:01 1,440.01 1,440.45 1,440.01 1,440.05 130.6K
15:02 1,439.63 1,440.31 1,439.63 1,440.31 71.0K
15:03 1,440.40 1,440.84 1,440.40 1,440.84 157.5K
15:04 1,440.70 1,440.70 1,440.48 1,440.48 63.1K
15:05 1,440.64 1,440.64 1,440.11 1,440.14 12,338.7K
15:06 1,440.14 1,440.28 1,440.03 1,440.28 469.2K
15:07 1,440.28 1,440.28 1,438.61 1,438.61 4,530.1K
15:08 1,438.61 1,438.69 1,438.33 1,438.69 3,291.7K
15:09 1,438.63 1,438.69 1,438.44 1,438.69 396.3K
15:10 1,438.47 1,438.58 1,438.47 1,438.58 289.8K
15:11 1,438.58 1,438.58 1,437.99 1,437.99 25.3K
15:12 1,437.99 1,438.25 1,437.99 1,438.25 406.1K
15:13 1,438.25 1,438.25 1,437.83 1,437.83 75.4K
15:14 1,437.83 1,438.49 1,437.83 1,438.36 741.9K
15:15 1,438.36 1,438.36 1,438.22 1,438.22 136.2K
15:16 1,438.47 1,438.47 1,438.33 1,438.33 225.6K
15:17 1,438.41 1,438.41 1,438.09 1,438.29 257.4K
15:18 1,438.06 1,438.38 1,438.06 1,438.22 253.1K
15:19 1,438.46 1,438.46 1,437.80 1,438.30 793.2K
15:20 1,438.06 1,438.30 1,438.06 1,438.16 341.9K
15:21 1,438.38 1,438.38 1,437.67 1,437.91 425.5K
15:22 1,438.44 1,438.70 1,438.35 1,438.35 3,376.0K
15:23 1,438.30 1,438.93 1,438.13 1,438.13 1,534.9K
15:24 1,438.00 1,438.27 1,437.50 1,437.77 1,616.3K
15:25 1,437.67 1,438.19 1,437.67 1,438.19 59.9K
15:26 1,438.19 1,438.68 1,437.83 1,438.68 886.2K
15:27 1,438.73 1,438.96 1,438.58 1,438.96 1,121.5K
15:28 1,438.96 1,439.18 1,438.96 1,439.18 803.1K
15:29 1,439.13 1,439.29 1,438.74 1,438.74 1,740.2K
15:30 1,438.88 1,439.59 1,438.54 1,439.59 861.0K
15:31 1,439.45 1,439.45 1,439.29 1,439.29 34.6K
15:32 1,438.51 1,438.51 1,438.27 1,438.36 308.1K
15:33 1,438.36 1,438.64 1,438.36 1,438.39 97.0K
15:34 1,438.39 1,438.55 1,438.39 1,438.55 45.1K
15:35 1,438.22 1,438.39 1,438.08 1,438.39 1,360.1K
15:36 1,438.33 1,438.33 1,438.13 1,438.13 630.6K
15:37 1,438.13 1,438.41 1,438.13 1,438.27 1,672.1K
15:38 1,438.41 1,438.41 1,438.41 1,438.41 36.2K
15:39 1,438.41 1,438.41 1,437.70 1,437.70 2,352.1K
15:40 1,437.70 1,437.70 1,437.48 1,437.56 194.4K
15:41 1,437.34 1,437.34 1,436.84 1,436.98 1,943.6K
15:42 1,437.12 1,437.26 1,437.12 1,437.12 1,266.9K
15:43 1,437.45 1,437.45 1,436.98 1,436.98 1,592.2K
15:44 1,437.06 1,437.06 1,437.06 1,437.06 629.4K
15:45 1,437.33 1,437.33 1,437.25 1,437.33 14.9K
15:46 1,437.33 1,437.33 1,437.16 1,437.16 8.2K
15:47 1,437.33 1,437.33 1,436.97 1,437.08 273.8K
15:48 1,437.16 1,437.16 1,436.26 1,436.26 3,964.3K
15:49 1,436.26 1,436.66 1,436.26 1,436.64 1,945.2K
15:50 1,436.20 1,437.17 1,436.20 1,436.93 2,146.0K
15:51 1,437.33 1,437.33 1,436.20 1,436.20 840.6K
15:52 1,436.42 1,437.10 1,436.42 1,437.10 468.5K
15:53 1,437.02 1,437.02 1,436.83 1,436.83 181.5K
15:54 1,436.42 1,437.33 1,436.42 1,437.33 656.1K
15:55 1,437.47 1,437.47 1,436.92 1,437.14 2,036.8K
15:56 1,437.22 1,437.44 1,437.00 1,437.44 314.3K
15:57 1,436.87 1,437.11 1,436.87 1,437.09 295.6K
15:58 1,437.25 1,437.25 1,436.91 1,436.91 259.3K
15:59 1,436.95 1,437.25 1,436.95 1,437.25 133.7K
16:00 1,437.25 1,437.39 1,437.25 1,437.31 371.7K
16:01 1,437.23 1,437.31 1,437.17 1,437.25 390.1K
16:02 1,436.98 1,437.11 1,436.79 1,437.11 809.1K
16:03 1,437.61 1,437.61 1,437.20 1,437.20 197.8K
16:04 1,437.61 1,438.02 1,437.61 1,437.75 348.1K
16:05 1,437.86 1,437.86 1,437.64 1,437.64 104.4K
16:06 1,437.72 1,437.97 1,437.72 1,437.75 37.2K
16:07 1,437.67 1,437.75 1,437.67 1,437.75 178.0K
16:08 1,437.83 1,437.83 1,437.42 1,437.50 1,045.8K
16:09 1,437.78 1,437.78 1,437.33 1,437.33 1,407.2K
16:10 1,437.33 1,437.49 1,437.33 1,437.35 115.9K
16:11 1,437.35 1,439.21 1,437.29 1,439.21 691.8K
16:12 1,439.05 1,439.31 1,438.90 1,439.31 958.8K
16:13 1,439.17 1,439.17 1,438.84 1,439.17 367.5K
16:14 1,438.62 1,438.93 1,438.62 1,438.93 996.2K
16:15 1,438.36 1,438.49 1,438.22 1,438.22 558.1K
16:16 1,438.71 1,438.79 1,438.24 1,438.24 981.6K
16:17 1,438.52 1,438.65 1,438.52 1,438.65 297.0K
16:18 1,438.52 1,438.76 1,438.52 1,438.59 1,646.5K
16:19 1,438.59 1,438.60 1,438.24 1,438.60 537.3K
16:20 1,438.60 1,438.60 1,437.87 1,437.87 7,179.3K
16:21 1,437.87 1,437.95 1,437.71 1,437.95 572.4K
16:22 1,438.25 1,438.25 1,436.60 1,436.78 604.0K
16:23 1,436.78 1,436.86 1,434.86 1,434.86 175.6K
16:24 1,435.05 1,435.22 1,434.91 1,434.91 1,141.4K
16:25 1,434.91 1,434.91 1,432.56 1,432.56 7,796.7K
16:26 1,432.78 1,433.09 1,432.78 1,433.09 1,306.6K
16:27 1,433.08 1,433.38 1,433.00 1,433.38 496.7K
16:28 1,433.52 1,433.77 1,433.31 1,433.31 223.3K
16:29 1,433.77 1,433.77 1,433.14 1,433.31 1,023.7K
16:30 1,433.23 1,433.62 1,433.23 1,433.53 2,062.7K
16:31 1,432.98 1,432.98 1,432.54 1,432.68 4,754.4K
16:32 1,432.82 1,432.90 1,432.68 1,432.87 230.1K
16:33 1,432.46 1,432.81 1,432.46 1,432.81 877.6K
16:34 1,432.81 1,432.81 1,432.46 1,432.46 876.0K
16:35 1,432.54 1,432.76 1,432.54 1,432.60 207.0K
16:36 1,434.09 1,434.09 1,432.46 1,432.46 311.6K
16:37 1,432.46 1,433.96 1,432.46 1,433.87 146.2K
16:38 1,433.87 1,434.23 1,433.87 1,434.01 356.6K
16:39 1,434.67 1,434.68 1,434.58 1,434.58 198.6K
16:40 1,434.58 1,434.94 1,434.58 1,434.68 229.5K
16:41 1,434.68 1,435.12 1,434.68 1,435.12 3.3K
16:42 1,434.70 1,434.70 1,434.31 1,434.31 241.8K
16:43 1,434.59 1,434.59 1,434.31 1,434.59 306.6K
16:44 1,434.33 1,434.47 1,434.19 1,434.19 1,082.9K
16:45 1,433.49 1,433.49 1,431.99 1,432.26 1,387.0K
16:46 1,432.26 1,432.79 1,431.13 1,432.79 20,592.8K
16:47 1,431.95 1,431.95 1,431.14 1,431.14 7,264.9K
16:48 1,430.81 1,431.64 1,430.81 1,431.54 4,262.7K
16:49 1,431.68 1,432.81 1,431.68 1,431.97 10,511.6K
16:50 1,431.94 1,432.38 1,431.94 1,432.38 6,664.5K
16:51 1,432.54 1,432.97 1,432.27 1,432.97 1,138.0K
16:52 1,432.73 1,433.21 1,432.61 1,432.61 1,728.4K
16:53 1,432.59 1,433.79 1,432.59 1,433.79 2,061.2K
16:54 1,434.16 1,434.16 1,432.50 1,432.50 5,867.7K
16:55 1,432.58 1,432.91 1,432.58 1,432.91 4,534.6K
16:56 1,432.63 1,432.63 1,431.80 1,431.80 1,943.0K
16:57 1,431.86 1,431.86 1,430.74 1,430.74 6,917.4K
16:58 1,430.58 1,431.28 1,430.58 1,431.28 2,261.5K
16:59 1,431.20 1,431.37 1,431.13 1,431.13 503.0K
17:00 1,431.27 1,431.68 1,431.27 1,431.46 7,111.8K
17:01 1,431.46 1,431.51 1,431.13 1,431.27 2,180.3K
17:02 1,431.57 1,432.04 1,431.43 1,432.04 2,255.3K
17:03 1,432.12 1,432.26 1,432.12 1,432.26 1,777.1K
17:04 1,432.72 1,432.81 1,432.48 1,432.67 1,112.3K
17:05 1,432.97 1,432.97 1,432.48 1,432.48 1,581.8K
17:06 1,433.03 1,433.03 1,432.54 1,433.03 1,922.9K
17:07 1,433.25 1,433.47 1,433.25 1,433.47 284.6K
17:08 1,433.88 1,433.88 1,433.30 1,433.46 879.5K
17:09 1,433.63 1,433.71 1,433.47 1,433.47 3,792.3K
17:10 1,433.09 1,433.31 1,433.09 1,433.22 4,861.2K
17:11 1,433.14 1,433.14 1,433.00 1,433.00 822.5K
17:12 1,433.00 1,433.43 1,433.00 1,433.30 866.9K
17:13 1,433.22 1,433.44 1,432.84 1,433.44 1,672.6K
17:14 1,433.44 1,433.44 1,433.17 1,433.30 165.9K
17:15 1,433.30 1,433.44 1,433.30 1,433.44 785.6K
17:16 1,433.30 1,433.30 1,432.72 1,432.72 1,196.2K
17:17 1,432.42 1,432.42 1,432.33 1,432.33 455.0K
17:18 1,432.33 1,432.47 1,432.33 1,432.47 263.4K
17:19 1,434.79 1,435.03 1,434.56 1,435.03 449.6K
17:20 1,434.04 1,434.04 1,432.81 1,432.81 8,883.4K
17:21 1,433.49 1,433.49 1,431.34 1,431.34 3,272.8K
17:22 1,431.29 1,431.75 1,431.29 1,431.75 1,551.3K
17:23 1,432.38 1,432.98 1,432.38 1,432.60 1,880.0K
17:24 1,432.74 1,432.90 1,432.58 1,432.90 185.4K
17:25 1,432.76 1,432.76 1,432.12 1,432.12 1,827.7K
17:26 1,432.28 1,432.56 1,432.20 1,432.50 216.5K
17:27 1,432.36 1,432.74 1,432.20 1,432.74 356.8K
17:28 1,432.34 1,432.42 1,432.14 1,432.14 1,793.4K
17:29 1,431.66 1,431.95 1,431.36 1,431.95 2,995.7K
17:30 1,431.88 1,432.17 1,431.88 1,432.17 481.2K
17:31 1,432.50 1,432.50 1,431.76 1,431.76 1,211.0K
17:32 1,431.98 1,432.53 1,431.98 1,432.53 2,384.1K
17:33 1,432.66 1,432.66 1,431.42 1,431.42 2,213.4K
17:34 1,431.75 1,431.75 1,431.42 1,431.51 467.4K
17:35 1,431.78 1,431.78 1,431.51 1,431.51 254.4K
17:36 1,431.75 1,432.02 1,431.51 1,432.02 237.1K
17:37 1,432.02 1,432.71 1,432.02 1,432.71 1,758.6K
17:38 1,432.80 1,433.04 1,432.80 1,433.04 105.6K
17:39 1,432.71 1,433.58 1,432.71 1,433.44 11,142.6K
17:40 1,433.44 1,433.74 1,433.44 1,433.74 98.5K
17:41 1,433.60 1,435.88 1,433.60 1,435.88 243.3K
17:42 1,435.96 1,435.96 1,435.82 1,435.96 823.0K
17:43 1,435.68 1,436.00 1,435.68 1,436.00 58.1K
17:44 1,435.78 1,435.98 1,435.62 1,435.98 694.0K
17:45 1,436.14 1,436.56 1,436.14 1,436.56 766.8K
17:46 1,436.40 1,436.56 1,436.40 1,436.56 1,781.0K
17:47 1,436.56 1,436.56 1,436.40 1,436.40 5,492.4K
17:48 1,435.59 1,435.62 1,435.54 1,435.54 604.9K
17:49 1,435.70 1,435.70 1,435.46 1,435.46 1,349.2K
17:50 1,435.46 1,435.73 1,435.46 1,435.46 50.0K
17:51 1,435.73 1,435.73 1,435.26 1,435.26 487.0K
17:52 1,435.40 1,435.54 1,435.26 1,435.54 60.1K
17:53 1,435.62 1,435.62 1,435.62 1,435.62 133.6K
17:54 1,435.54 1,435.54 1,435.26 1,435.26 241.8K
17:55 1,435.26 1,435.26 1,434.37 1,434.37 1,475.9K
17:56 1,434.37 1,434.37 1,434.29 1,434.29 266.2K
17:57 1,434.05 1,434.21 1,434.05 1,434.14 260.9K
17:58 1,434.22 1,434.60 1,434.22 1,434.60 26.3K
17:59 1,434.28 1,434.46 1,434.28 1,434.46 175.9K
18:00 1,434.22 1,434.36 1,434.22 1,434.30 149.5K
18:01 1,434.14 1,434.14 1,433.50 1,433.50 2,681.8K
18:02 1,433.50 1,434.02 1,433.50 1,433.86 479.3K
18:03 1,433.77 1,433.77 1,433.50 1,433.50 544.5K
18:04 1,433.08 1,433.33 1,433.00 1,433.33 706.5K
18:05 1,433.09 1,433.17 1,432.95 1,433.17 1,858.9K
18:06 1,433.59 1,433.64 1,430.99 1,430.99 252.6K
18:07 1,431.48 1,431.48 1,431.21 1,431.21 67.2K
18:08 1,431.21 1,431.48 1,431.07 1,431.07 1,202.1K
18:09 1,430.89 1,431.30 1,430.89 1,431.29 121.3K
18:10 1,431.15 1,431.31 1,430.99 1,430.99 238.9K
18:11 1,430.99 1,431.12 1,430.99 1,431.12 666.3K
18:12 1,431.12 1,431.26 1,431.12 1,431.26 154.4K
18:13 1,431.21 1,431.62 1,431.21 1,431.62 362.0K
18:14 1,431.62 1,431.90 1,431.40 1,431.90 445.1K
18:15 1,431.48 1,431.70 1,430.99 1,430.99 1,512.9K
18:16 1,431.54 1,431.62 1,431.54 1,431.60 1,640.8K
18:17 1,431.09 1,431.09 1,430.93 1,431.01 623.1K
18:18 1,431.09 1,431.50 1,431.09 1,431.34 118.7K
18:19 1,431.34 1,431.42 1,431.34 1,431.40 827.9K
18:20 1,431.32 1,431.32 1,431.18 1,431.18 153.5K
18:21 1,431.18 1,431.72 1,431.18 1,431.72 279.3K
18:22 1,431.96 1,431.96 1,431.32 1,431.32 2,391.0K
18:23 1,431.59 1,431.86 1,431.59 1,431.86 1,178.3K
18:24 1,432.08 1,432.08 1,431.92 1,431.92 127.1K
18:25 1,431.83 1,431.83 1,431.51 1,431.75 135.5K
18:26 1,431.45 1,431.91 1,431.45 1,431.53 1,134.1K
18:27 1,431.67 1,431.99 1,431.25 1,431.25 1,864.8K
18:28 1,431.33 1,431.41 1,431.33 1,431.37 1,305.4K
18:29 1,431.17 1,431.37 1,430.87 1,430.87 1,356.9K
18:30 1,430.87 1,431.69 1,430.79 1,430.79 4,780.0K
18:31 1,430.87 1,431.34 1,430.87 1,431.34 298.9K
18:32 1,431.67 1,431.80 1,431.67 1,431.80 235.9K
18:33 1,431.80 1,432.21 1,431.67 1,431.67 829.5K
18:34 1,431.53 1,431.75 1,431.47 1,431.47 157.0K
18:35 1,431.39 1,431.67 1,431.39 1,431.67 372.5K
18:36 1,431.67 1,431.67 1,431.31 1,431.59 267.9K
18:37 1,431.31 1,431.91 1,431.31 1,431.91 327.8K
18:38 1,431.67 1,431.67 1,431.18 1,431.26 1,724.1K
18:39 1,431.18 1,431.18 1,431.04 1,431.04 162.4K
18:40 1,431.04 1,431.04 1,431.04 1,431.04 2.3K
18:51 1,431.26 1,431.26 1,431.26 1,431.26 655.9K
23:49 1,431.26 1,431.26 1,431.26 1,431.26 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available