MOEX Telecommunication

MOEXTL
🏛️ russian-federation →
1,376.98
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:50 1,445.96 1,447.62 1,445.96 1,447.62 749.2K
09:51 1,447.54 1,448.48 1,447.54 1,448.48 596.5K
09:52 1,448.48 1,448.64 1,448.15 1,448.15 781.9K
09:53 1,448.42 1,448.51 1,448.40 1,448.40 570.0K
09:54 1,448.40 1,448.40 1,448.40 1,448.40 121.0K
09:55 1,448.35 1,448.35 1,448.21 1,448.21 4,897.7K
09:56 1,448.35 1,448.35 1,447.95 1,447.95 81.6K
09:57 1,447.95 1,448.73 1,447.95 1,448.49 444.2K
09:58 1,448.49 1,448.56 1,448.40 1,448.56 492.2K
09:59 1,448.56 1,448.56 1,448.33 1,448.33 661.4K
10:00 1,448.17 1,448.47 1,448.10 1,448.47 151.8K
10:01 1,448.39 1,448.39 1,447.91 1,447.91 2,560.8K
10:02 1,447.49 1,448.73 1,447.49 1,448.30 820.8K
10:03 1,448.30 1,448.32 1,448.24 1,448.24 697.4K
10:04 1,448.33 1,448.33 1,447.33 1,447.41 674.8K
10:05 1,447.01 1,447.64 1,447.01 1,447.64 2,265.2K
10:06 1,447.64 1,447.64 1,447.48 1,447.53 188.7K
10:07 1,447.17 1,447.45 1,447.03 1,447.28 571.6K
10:08 1,446.70 1,447.06 1,446.65 1,447.06 696.9K
10:09 1,446.38 1,446.65 1,446.11 1,446.65 276.5K
10:10 1,446.25 1,446.44 1,445.84 1,446.44 630.0K
10:11 1,446.30 1,446.90 1,446.30 1,446.90 137.8K
10:12 1,446.81 1,447.17 1,446.81 1,447.09 99.0K
10:13 1,446.85 1,446.98 1,446.76 1,446.98 25.8K
10:14 1,446.98 1,446.98 1,446.76 1,446.76 257.9K
10:15 1,446.35 1,447.16 1,446.35 1,447.16 804.3K
10:16 1,447.02 1,447.02 1,446.58 1,446.58 1,974.6K
10:17 1,446.49 1,447.24 1,446.48 1,447.24 1,096.3K
10:18 1,447.24 1,447.32 1,447.24 1,447.32 147.8K
10:19 1,447.15 1,447.15 1,446.83 1,446.83 4,021.1K
10:20 1,446.92 1,446.92 1,446.83 1,446.83 488.6K
10:21 1,446.83 1,447.09 1,446.83 1,446.87 815.9K
10:22 1,446.83 1,447.72 1,446.45 1,447.72 3,728.5K
10:23 1,447.72 1,447.72 1,447.39 1,447.69 281.8K
10:24 1,447.56 1,448.19 1,447.56 1,448.19 527.7K
10:25 1,448.10 1,448.19 1,447.97 1,448.05 367.2K
10:26 1,448.90 1,448.90 1,448.27 1,448.27 1,988.3K
10:27 1,447.95 1,448.33 1,447.87 1,448.33 365.6K
10:28 1,447.60 1,447.60 1,447.23 1,447.23 1,678.3K
10:29 1,447.23 1,447.23 1,446.67 1,446.67 1,080.8K
10:30 1,446.67 1,446.67 1,446.17 1,446.17 416.2K
10:31 1,446.25 1,446.25 1,445.48 1,445.76 209.9K
10:32 1,445.90 1,446.00 1,445.48 1,445.48 1,731.6K
10:33 1,445.26 1,445.26 1,444.99 1,444.99 2,065.4K
10:34 1,444.88 1,445.54 1,444.88 1,445.02 998.6K
10:35 1,444.94 1,444.94 1,444.62 1,444.62 1,050.3K
10:36 1,444.62 1,444.96 1,444.34 1,444.42 2,044.7K
10:37 1,444.56 1,444.56 1,444.56 1,444.56 13.5K
10:38 1,444.72 1,444.72 1,444.40 1,444.40 135.5K
10:39 1,444.17 1,444.26 1,444.17 1,444.26 248.3K
10:40 1,444.26 1,445.27 1,444.26 1,445.27 323.6K
10:41 1,445.35 1,445.35 1,444.97 1,444.97 226.6K
10:42 1,444.97 1,444.97 1,444.81 1,444.81 677.8K
10:43 1,444.81 1,445.13 1,444.59 1,445.13 353.5K
10:44 1,444.88 1,445.40 1,444.88 1,445.40 1,222.2K
10:45 1,445.46 1,445.46 1,444.88 1,444.88 1,168.8K
10:46 1,444.86 1,445.27 1,444.86 1,445.27 1,037.6K
10:47 1,445.35 1,445.35 1,444.75 1,444.75 144.7K
10:48 1,444.75 1,444.75 1,443.25 1,443.39 11,949.8K
10:49 1,443.39 1,443.48 1,443.39 1,443.47 814.4K
10:50 1,443.31 1,443.39 1,443.30 1,443.30 331.2K
10:51 1,443.39 1,443.91 1,443.09 1,443.91 4,455.3K
10:52 1,443.64 1,443.91 1,443.64 1,443.91 176.9K
10:53 1,443.91 1,443.91 1,443.56 1,443.56 576.8K
10:54 1,443.56 1,443.56 1,443.48 1,443.48 1,489.1K
10:55 1,443.34 1,443.34 1,443.18 1,443.18 65.4K
10:56 1,443.42 1,443.87 1,443.42 1,443.74 288.3K
10:57 1,443.74 1,443.74 1,443.36 1,443.65 1,076.3K
10:58 1,443.65 1,443.79 1,443.56 1,443.56 907.8K
10:59 1,443.74 1,444.56 1,443.74 1,444.56 1,761.1K
11:00 1,444.56 1,444.56 1,444.35 1,444.35 310.3K
11:01 1,444.35 1,444.35 1,443.97 1,444.11 117.5K
11:02 1,443.87 1,443.87 1,443.77 1,443.77 141.3K
11:03 1,443.79 1,443.79 1,442.67 1,443.05 1,359.6K
11:04 1,443.65 1,443.79 1,443.65 1,443.79 102.3K
11:05 1,444.11 1,444.44 1,443.70 1,444.44 1,515.9K
11:06 1,444.44 1,445.93 1,444.44 1,445.93 2,839.1K
11:07 1,450.34 1,450.34 1,447.54 1,447.81 1,090.3K
11:08 1,448.14 1,448.30 1,447.90 1,447.90 719.4K
11:09 1,447.81 1,447.81 1,447.42 1,447.43 877.6K
11:10 1,447.57 1,447.58 1,447.40 1,447.58 826.7K
11:11 1,446.41 1,446.63 1,446.41 1,446.63 1,106.1K
11:12 1,445.31 1,445.31 1,445.17 1,445.31 780.1K
11:13 1,445.45 1,445.45 1,445.23 1,445.37 1,972.5K
11:14 1,445.45 1,445.45 1,445.45 1,445.45 924.0K
11:15 1,445.45 1,445.45 1,445.37 1,445.37 137.4K
11:16 1,445.45 1,445.45 1,445.31 1,445.31 354.0K
11:17 1,445.31 1,445.45 1,445.31 1,445.45 1,028.6K
11:18 1,445.45 1,445.45 1,445.27 1,445.41 1,019.4K
11:19 1,445.41 1,445.50 1,445.41 1,445.50 224.9K
11:20 1,445.36 1,445.36 1,445.19 1,445.19 115.5K
11:21 1,445.41 1,445.50 1,445.41 1,445.50 674.4K
11:22 1,445.59 1,445.59 1,445.45 1,445.45 239.4K
11:23 1,445.45 1,445.45 1,445.31 1,445.31 235.1K
11:24 1,445.36 1,445.50 1,445.22 1,445.50 616.7K
11:25 1,445.41 1,445.50 1,445.33 1,445.50 444.8K
11:26 1,445.42 1,445.50 1,445.42 1,445.50 496.3K
11:27 1,445.50 1,445.50 1,445.36 1,445.36 721.6K
11:28 1,445.41 1,447.57 1,445.41 1,447.57 2,336.2K
11:29 1,447.57 1,447.65 1,447.57 1,447.57 843.3K
11:30 1,447.57 1,447.74 1,447.57 1,447.74 352.6K
11:31 1,446.99 1,446.99 1,446.99 1,446.99 612.9K
11:32 1,446.72 1,446.86 1,446.58 1,446.58 1,050.7K
11:33 1,446.58 1,446.78 1,446.50 1,446.78 292.7K
11:34 1,446.78 1,446.86 1,446.58 1,446.58 174.6K
11:35 1,446.41 1,446.49 1,444.31 1,444.31 258.6K
11:36 1,444.31 1,444.39 1,444.31 1,444.39 12,043.1K
11:37 1,444.39 1,444.39 1,444.39 1,444.39 302.8K
11:38 1,444.31 1,444.53 1,444.31 1,444.53 642.4K
11:39 1,444.61 1,444.61 1,443.93 1,443.93 1,548.9K
11:40 1,444.07 1,444.07 1,443.66 1,443.66 94.8K
11:41 1,443.66 1,443.90 1,443.66 1,443.90 88.3K
11:42 1,443.76 1,443.76 1,442.14 1,442.14 4,543.7K
11:43 1,442.14 1,442.30 1,442.14 1,442.14 1,001.6K
11:44 1,440.12 1,441.23 1,440.12 1,441.23 8,080.4K
11:45 1,441.09 1,441.28 1,441.02 1,441.02 380.1K
11:46 1,440.88 1,441.48 1,440.88 1,441.46 661.8K
11:47 1,441.62 1,442.87 1,441.62 1,442.87 220.6K
11:48 1,442.79 1,442.79 1,441.69 1,442.18 494.0K
11:49 1,442.21 1,442.76 1,442.12 1,442.76 250.0K
11:50 1,442.81 1,442.81 1,442.59 1,442.59 398.8K
11:51 1,441.10 1,441.10 1,440.52 1,441.10 116.1K
11:52 1,441.10 1,441.12 1,440.95 1,440.95 1,368.8K
11:53 1,440.95 1,441.19 1,440.89 1,441.19 1,749.0K
11:54 1,441.75 1,442.27 1,441.48 1,442.13 633.6K
11:55 1,442.13 1,442.13 1,441.48 1,441.89 258.5K
11:56 1,441.89 1,442.82 1,441.89 1,442.82 816.0K
11:57 1,442.90 1,442.90 1,442.65 1,442.90 120.4K
11:58 1,442.90 1,443.39 1,442.90 1,443.31 1,973.1K
11:59 1,442.73 1,442.73 1,442.15 1,442.15 1,836.3K
12:00 1,441.52 1,442.33 1,441.52 1,442.33 742.5K
12:01 1,442.27 1,442.41 1,442.11 1,442.11 713.4K
12:02 1,441.92 1,441.92 1,441.24 1,441.38 157.3K
12:03 1,442.88 1,442.88 1,442.42 1,442.42 672.5K
12:04 1,442.42 1,443.32 1,442.42 1,443.32 76.7K
12:05 1,443.32 1,443.46 1,443.21 1,443.21 291.2K
12:06 1,443.21 1,443.21 1,442.82 1,442.82 227.1K
12:07 1,442.96 1,443.21 1,442.96 1,443.21 207.9K
12:08 1,443.37 1,443.46 1,443.37 1,443.46 187.4K
12:09 1,443.76 1,443.76 1,443.34 1,443.51 880.4K
12:10 1,443.51 1,444.14 1,443.51 1,444.14 1,432.0K
12:11 1,444.11 1,444.14 1,444.11 1,444.14 491.2K
12:12 1,444.14 1,444.14 1,443.80 1,443.80 200.7K
12:13 1,443.80 1,444.46 1,443.80 1,444.46 418.9K
12:14 1,444.45 1,444.70 1,444.45 1,444.70 1,307.5K
12:15 1,445.08 1,445.08 1,444.84 1,444.84 1,602.3K
12:16 1,444.84 1,444.84 1,444.29 1,444.70 560.6K
12:17 1,444.86 1,444.92 1,444.75 1,444.75 552.2K
12:18 1,444.22 1,444.44 1,444.22 1,444.44 262.0K
12:19 1,444.16 1,444.68 1,444.16 1,444.54 265.5K
12:20 1,445.00 1,445.04 1,444.76 1,444.76 1,691.9K
12:21 1,444.76 1,445.15 1,444.76 1,445.15 1,381.3K
12:22 1,444.97 1,444.97 1,444.89 1,444.97 842.1K
12:23 1,444.97 1,445.15 1,444.91 1,444.91 301.4K
12:24 1,444.61 1,444.69 1,444.53 1,444.69 188.9K
12:25 1,445.23 1,445.23 1,444.92 1,444.92 152.4K
12:26 1,444.92 1,444.92 1,444.71 1,444.71 185.3K
12:27 1,444.85 1,445.23 1,444.85 1,445.17 751.5K
12:28 1,444.99 1,444.99 1,444.25 1,444.33 2,364.4K
12:29 1,444.25 1,444.33 1,444.19 1,444.19 789.6K
12:30 1,444.16 1,444.38 1,444.05 1,444.05 460.5K
12:31 1,444.05 1,444.29 1,444.05 1,444.29 1,078.5K
12:32 1,444.13 1,444.29 1,442.65 1,442.65 364.4K
12:33 1,442.89 1,443.22 1,442.89 1,443.22 1,387.4K
12:34 1,443.16 1,443.38 1,443.14 1,443.14 1,808.4K
12:35 1,443.00 1,443.46 1,443.00 1,443.46 207.2K
12:36 1,443.54 1,443.62 1,443.46 1,443.46 629.8K
12:37 1,443.54 1,443.71 1,443.24 1,443.71 2,782.0K
12:38 1,443.77 1,443.99 1,443.69 1,443.99 226.0K
12:39 1,443.66 1,443.91 1,443.52 1,443.52 405.0K
12:40 1,443.44 1,443.52 1,443.43 1,443.43 138.8K
12:41 1,443.43 1,443.91 1,443.41 1,443.91 1,063.1K
12:42 1,443.91 1,443.91 1,443.74 1,443.74 477.9K
12:43 1,443.74 1,445.65 1,443.74 1,445.07 4,403.2K
12:44 1,445.39 1,445.59 1,444.83 1,444.83 1,060.7K
12:45 1,444.44 1,445.23 1,444.44 1,445.23 898.5K
12:46 1,445.31 1,446.05 1,445.31 1,445.88 862.8K
12:47 1,445.80 1,446.16 1,445.65 1,445.91 812.1K
12:48 1,446.46 1,447.57 1,446.29 1,447.19 1,947.9K
12:49 1,447.93 1,448.21 1,447.85 1,447.93 728.8K
12:50 1,448.07 1,448.17 1,447.76 1,448.17 4,614.2K
12:51 1,448.38 1,448.91 1,448.31 1,448.31 4,963.8K
12:52 1,448.48 1,449.05 1,448.48 1,448.73 1,592.8K
12:53 1,448.89 1,448.89 1,447.76 1,447.76 1,831.1K
12:54 1,447.76 1,448.10 1,447.76 1,448.10 214.0K
12:55 1,448.10 1,448.10 1,447.94 1,447.94 335.6K
12:56 1,448.16 1,448.93 1,448.16 1,448.48 3,417.7K
12:57 1,448.48 1,448.65 1,446.81 1,446.81 2,018.7K
12:58 1,446.82 1,446.82 1,446.82 1,446.82 2,286.8K
12:59 1,447.14 1,447.46 1,447.14 1,447.46 219.0K
13:00 1,447.46 1,448.10 1,447.46 1,448.10 515.4K
13:01 1,448.24 1,448.24 1,447.80 1,447.80 883.7K
13:02 1,447.80 1,447.80 1,447.38 1,447.46 108.3K
13:03 1,447.46 1,447.46 1,447.17 1,447.17 195.5K
13:04 1,446.92 1,446.92 1,446.56 1,446.70 293.6K
13:05 1,446.70 1,446.70 1,446.32 1,446.32 366.2K
13:06 1,446.45 1,446.97 1,446.07 1,446.97 1,037.3K
13:07 1,446.81 1,446.81 1,446.73 1,446.81 525.2K
13:08 1,446.97 1,447.05 1,446.57 1,446.81 357.0K
13:09 1,446.81 1,446.81 1,446.73 1,446.73 108.1K
13:10 1,447.05 1,447.05 1,446.96 1,446.96 245.1K
13:11 1,447.22 1,447.22 1,447.22 1,447.22 435.8K
13:12 1,447.22 1,447.93 1,447.13 1,447.93 1,779.9K
13:13 1,447.93 1,447.93 1,447.49 1,447.49 360.1K
13:14 1,447.99 1,448.01 1,447.99 1,448.01 1,262.0K
13:15 1,447.57 1,448.01 1,447.57 1,447.87 699.1K
13:16 1,448.25 1,449.11 1,448.25 1,449.11 3,026.4K
13:17 1,449.35 1,450.17 1,449.35 1,450.17 4,136.9K
13:18 1,450.00 1,450.26 1,450.00 1,450.02 141.0K
13:19 1,450.02 1,450.10 1,449.80 1,450.04 216.6K
13:20 1,449.60 1,450.34 1,449.60 1,450.07 1,509.1K
13:21 1,450.07 1,450.28 1,450.07 1,450.18 284.1K
13:22 1,450.42 1,451.18 1,450.42 1,451.18 645.5K
13:23 1,451.18 1,451.26 1,451.05 1,451.26 569.8K
13:24 1,451.02 1,451.26 1,450.99 1,451.26 673.2K
13:25 1,451.35 1,451.43 1,450.80 1,450.80 280.1K
13:26 1,450.80 1,451.13 1,450.63 1,450.63 369.3K
13:27 1,450.54 1,451.92 1,450.03 1,451.92 6,391.7K
13:28 1,451.60 1,451.60 1,450.38 1,450.38 984.9K
13:29 1,450.32 1,450.65 1,450.30 1,450.30 1,045.0K
13:30 1,450.71 1,450.84 1,450.51 1,450.84 563.7K
13:31 1,450.84 1,451.06 1,450.84 1,451.06 578.6K
13:32 1,450.98 1,451.49 1,450.98 1,451.49 385.2K
13:33 1,451.44 1,451.71 1,451.44 1,451.71 184.8K
13:34 1,451.63 1,451.63 1,451.19 1,451.19 310.1K
13:35 1,451.50 1,451.75 1,451.42 1,451.75 500.0K
13:36 1,451.75 1,451.75 1,451.61 1,451.61 357.8K
13:37 1,451.52 1,451.74 1,451.52 1,451.74 595.5K
13:38 1,451.88 1,452.17 1,451.84 1,451.84 1,888.4K
13:39 1,452.18 1,452.65 1,452.18 1,452.65 1,935.4K
13:40 1,452.39 1,452.57 1,452.31 1,452.57 674.8K
13:41 1,452.71 1,452.79 1,452.49 1,452.49 807.3K
13:42 1,452.21 1,452.70 1,451.86 1,451.86 3,753.1K
13:43 1,451.86 1,452.16 1,451.86 1,452.00 1,329.5K
13:44 1,452.57 1,452.75 1,452.43 1,452.75 768.6K
13:45 1,452.83 1,453.11 1,452.75 1,453.11 1,105.1K
13:46 1,453.11 1,453.17 1,453.11 1,453.17 6,127.7K
13:47 1,453.08 1,453.08 1,452.54 1,452.87 679.1K
13:48 1,452.57 1,452.57 1,452.20 1,452.20 916.8K
13:49 1,451.85 1,452.43 1,451.85 1,452.29 344.7K
13:50 1,452.48 1,452.48 1,452.34 1,452.48 399.4K
13:51 1,452.40 1,452.57 1,452.40 1,452.57 1,667.8K
13:52 1,452.84 1,453.17 1,452.70 1,453.17 857.2K
13:53 1,453.03 1,453.03 1,452.70 1,452.70 696.3K
13:54 1,452.53 1,452.53 1,452.53 1,452.53 125.8K
13:55 1,452.46 1,452.46 1,452.18 1,452.46 349.1K
13:56 1,452.38 1,452.52 1,452.34 1,452.34 1,223.0K
13:57 1,452.29 1,452.29 1,451.84 1,451.84 771.3K
13:58 1,452.06 1,452.06 1,451.84 1,451.98 273.5K
13:59 1,452.24 1,452.31 1,451.65 1,452.31 1,534.2K
14:00 1,452.17 1,452.17 1,451.32 1,451.87 1,054.6K
14:01 1,451.87 1,452.11 1,451.73 1,452.11 145.6K
14:02 1,451.98 1,451.98 1,451.10 1,451.10 623.0K
14:03 1,450.68 1,451.51 1,450.68 1,451.42 5,210.6K
14:04 1,450.73 1,450.73 1,450.33 1,450.33 331.5K
14:05 1,450.33 1,450.33 1,450.00 1,450.24 571.4K
14:06 1,450.19 1,450.24 1,449.80 1,450.24 1,000.6K
14:07 1,450.41 1,451.06 1,450.41 1,450.89 969.8K
14:08 1,451.16 1,451.81 1,451.16 1,451.81 1,475.5K
14:09 1,451.95 1,452.72 1,451.81 1,452.72 1,417.6K
14:10 1,452.48 1,452.48 1,451.42 1,451.42 502.9K
14:11 1,451.42 1,452.72 1,451.42 1,452.72 395.4K
14:12 1,452.94 1,452.94 1,452.62 1,452.94 541.9K
14:13 1,452.65 1,453.03 1,452.65 1,452.71 760.5K
14:14 1,452.57 1,453.03 1,452.57 1,452.73 328.4K
14:15 1,452.87 1,453.70 1,452.87 1,453.70 4,899.5K
14:16 1,453.83 1,453.83 1,453.56 1,453.70 2,552.9K
14:17 1,453.83 1,453.88 1,453.56 1,453.56 1,070.9K
14:18 1,453.70 1,453.70 1,453.67 1,453.67 129.6K
14:19 1,453.67 1,453.75 1,453.53 1,453.53 217.7K
14:20 1,453.53 1,453.67 1,453.29 1,453.29 609.2K
14:21 1,453.07 1,453.31 1,453.04 1,453.04 416.3K
14:22 1,452.76 1,453.36 1,452.76 1,453.22 1,111.8K
14:23 1,453.50 1,453.50 1,452.82 1,452.91 1,830.1K
14:24 1,453.42 1,453.42 1,453.17 1,453.26 849.6K
14:25 1,453.40 1,453.54 1,453.40 1,453.50 967.9K
14:26 1,454.06 1,454.56 1,453.89 1,454.56 6,143.8K
14:27 1,454.56 1,454.56 1,454.48 1,454.48 877.3K
14:28 1,453.91 1,454.40 1,453.91 1,454.26 581.0K
14:29 1,454.26 1,454.26 1,453.74 1,453.74 259.5K
14:30 1,453.74 1,454.34 1,453.74 1,454.28 299.6K
14:31 1,453.68 1,453.88 1,453.68 1,453.88 314.1K
14:32 1,454.12 1,454.99 1,454.12 1,454.82 1,773.2K
14:33 1,454.49 1,455.04 1,454.49 1,455.04 1,592.9K
14:34 1,455.04 1,455.04 1,453.41 1,453.55 1,210.3K
14:35 1,453.55 1,453.55 1,452.34 1,452.34 422.9K
14:36 1,452.25 1,452.25 1,451.82 1,451.95 623.0K
14:37 1,452.60 1,452.60 1,452.32 1,452.60 838.8K
14:38 1,452.26 1,452.26 1,451.22 1,451.22 738.8K
14:39 1,450.39 1,450.84 1,450.39 1,450.84 1,525.8K
14:40 1,450.84 1,451.16 1,450.78 1,451.16 528.1K
14:41 1,450.86 1,451.57 1,450.86 1,451.57 841.8K
14:42 1,451.57 1,451.98 1,451.57 1,451.98 107.6K
14:43 1,452.26 1,452.39 1,451.98 1,451.98 294.5K
14:44 1,451.98 1,452.26 1,451.98 1,452.17 153.1K
14:45 1,451.72 1,451.72 1,451.04 1,451.08 510.7K
14:46 1,450.77 1,451.16 1,450.77 1,450.99 165.9K
14:47 1,451.31 1,451.48 1,451.18 1,451.18 780.1K
14:48 1,451.32 1,451.57 1,451.10 1,451.57 232.3K
14:49 1,452.12 1,452.12 1,451.62 1,451.90 237.9K
14:50 1,451.90 1,452.09 1,451.60 1,451.60 2,882.7K
14:51 1,451.32 1,451.82 1,451.32 1,451.82 147.6K
14:52 1,451.74 1,451.89 1,451.69 1,451.89 425.5K
14:53 1,451.97 1,452.11 1,451.97 1,452.11 9.5K
14:54 1,452.64 1,452.64 1,452.36 1,452.64 227.5K
14:55 1,452.64 1,452.64 1,452.39 1,452.39 187.5K
14:56 1,452.81 1,452.81 1,452.08 1,452.08 898.9K
14:57 1,451.83 1,452.25 1,451.83 1,452.25 16.4K
14:58 1,452.53 1,452.53 1,450.90 1,450.90 455.3K
14:59 1,451.13 1,451.87 1,451.13 1,451.79 409.4K
15:00 1,451.25 1,451.70 1,451.09 1,451.64 1,316.5K
15:01 1,451.64 1,451.64 1,449.14 1,449.14 467.2K
15:02 1,451.20 1,451.34 1,451.06 1,451.34 56.2K
15:03 1,449.92 1,450.08 1,449.86 1,449.86 612.9K
15:04 1,450.00 1,450.14 1,450.00 1,450.04 1,208.5K
15:05 1,450.63 1,450.63 1,449.86 1,450.13 1,113.9K
15:06 1,448.93 1,449.11 1,447.77 1,449.11 5,739.9K
15:07 1,448.57 1,448.57 1,447.83 1,447.91 1,115.9K
15:08 1,448.05 1,449.60 1,447.91 1,449.18 2,285.2K
15:09 1,449.77 1,450.08 1,449.47 1,450.08 274.9K
15:10 1,449.95 1,449.95 1,449.23 1,449.83 467.9K
15:11 1,451.35 1,451.35 1,450.53 1,450.67 13,875.6K
15:12 1,450.81 1,451.51 1,450.81 1,451.51 749.1K
15:13 1,451.51 1,452.22 1,451.34 1,452.22 1,167.8K
15:14 1,452.22 1,452.22 1,452.22 1,452.22 352.1K
15:15 1,452.22 1,452.63 1,452.22 1,452.63 2,508.0K
15:16 1,452.63 1,452.86 1,452.58 1,452.58 1,289.4K
15:17 1,452.31 1,452.61 1,452.20 1,452.61 387.9K
15:18 1,452.47 1,452.47 1,452.11 1,452.11 67.6K
15:19 1,452.25 1,452.25 1,451.82 1,451.82 442.6K
15:20 1,451.82 1,451.85 1,451.74 1,451.74 330.3K
15:21 1,452.15 1,452.51 1,452.15 1,452.51 516.1K
15:22 1,452.51 1,452.65 1,452.51 1,452.65 314.5K
15:23 1,452.23 1,452.23 1,452.01 1,452.15 1,538.1K
15:24 1,452.15 1,452.15 1,451.90 1,451.90 415.5K
15:25 1,451.73 1,451.90 1,451.73 1,451.90 218.2K
15:26 1,451.90 1,451.97 1,451.83 1,451.97 359.9K
15:27 1,452.10 1,452.59 1,452.07 1,452.59 1,808.0K
15:28 1,452.59 1,452.59 1,452.35 1,452.35 249.4K
15:29 1,451.97 1,452.49 1,451.97 1,452.49 235.7K
15:30 1,452.02 1,452.02 1,451.85 1,451.85 385.5K
15:31 1,451.85 1,451.85 1,451.65 1,451.76 679.0K
15:32 1,452.03 1,452.03 1,452.03 1,452.03 201.7K
15:33 1,451.31 1,451.34 1,451.07 1,451.07 1,127.8K
15:34 1,451.34 1,451.34 1,451.34 1,451.34 242.9K
15:35 1,451.34 1,451.61 1,451.29 1,451.29 51.3K
15:36 1,451.31 1,451.31 1,450.87 1,450.87 164.4K
15:37 1,450.73 1,451.07 1,450.73 1,451.07 496.2K
15:38 1,451.31 1,452.27 1,451.31 1,452.27 1,383.0K
15:39 1,452.02 1,452.27 1,451.80 1,451.80 222.1K
15:40 1,452.40 1,452.90 1,452.40 1,452.90 2,760.4K
15:41 1,452.66 1,452.66 1,452.52 1,452.52 103.5K
15:42 1,452.43 1,452.81 1,452.43 1,452.76 1,397.9K
15:43 1,452.90 1,453.38 1,452.90 1,453.38 2,847.4K
15:44 1,453.38 1,453.38 1,453.05 1,453.38 180.6K
15:45 1,453.30 1,453.30 1,452.90 1,452.90 510.6K
15:46 1,453.30 1,453.30 1,452.70 1,453.30 219.4K
15:47 1,453.30 1,453.30 1,452.76 1,452.76 201.4K
15:48 1,452.90 1,452.90 1,452.76 1,452.76 352.2K
15:49 1,452.76 1,452.92 1,452.76 1,452.92 144.0K
15:50 1,453.22 1,453.30 1,452.95 1,453.30 350.7K
15:51 1,453.30 1,453.30 1,452.76 1,453.03 2,735.0K
15:52 1,452.98 1,453.44 1,452.98 1,453.44 488.3K
15:53 1,453.04 1,453.30 1,453.04 1,453.12 847.7K
15:54 1,451.38 1,451.62 1,451.38 1,451.62 493.7K
15:55 1,451.16 1,451.16 1,451.16 1,451.16 531.1K
15:56 1,451.07 1,451.48 1,451.07 1,451.20 1,324.6K
15:57 1,451.94 1,452.35 1,451.94 1,452.35 659.4K
15:58 1,452.43 1,452.43 1,451.48 1,451.94 982.7K
15:59 1,451.95 1,451.95 1,451.57 1,451.80 422.8K
16:00 1,452.03 1,452.03 1,452.03 1,452.03 325.8K
16:01 1,451.95 1,453.44 1,451.53 1,453.44 1,388.3K
16:02 1,453.30 1,453.30 1,452.95 1,453.00 852.1K
16:03 1,453.00 1,453.36 1,452.73 1,453.08 4,317.7K
16:04 1,453.22 1,453.22 1,452.80 1,452.89 1,292.5K
16:05 1,453.17 1,453.38 1,453.17 1,453.25 1,262.6K
16:06 1,453.38 1,453.38 1,452.83 1,452.83 523.4K
16:07 1,453.11 1,453.11 1,453.03 1,453.03 134.8K
16:08 1,453.03 1,453.11 1,453.03 1,453.11 221.4K
16:09 1,453.11 1,453.11 1,452.61 1,452.61 288.2K
16:10 1,452.69 1,453.20 1,452.69 1,453.20 223.3K
16:11 1,452.78 1,453.12 1,452.78 1,453.12 162.0K
16:12 1,452.60 1,453.20 1,452.60 1,453.20 825.8K
16:13 1,453.20 1,454.04 1,453.06 1,454.04 354.6K
16:14 1,453.98 1,453.98 1,453.81 1,453.90 317.6K
16:15 1,453.98 1,453.98 1,453.66 1,453.81 973.5K
16:16 1,453.90 1,453.90 1,453.58 1,453.58 344.1K
16:17 1,453.90 1,453.90 1,453.60 1,453.60 281.9K
16:18 1,453.43 1,453.77 1,453.43 1,453.77 1,411.9K
16:19 1,453.77 1,453.93 1,453.77 1,453.93 310.2K
16:20 1,454.01 1,454.01 1,453.76 1,453.76 389.1K
16:21 1,453.84 1,454.26 1,453.84 1,454.26 1,163.1K
16:22 1,454.26 1,454.34 1,454.26 1,454.34 6,122.2K
16:23 1,454.34 1,454.34 1,454.34 1,454.34 446.3K
16:24 1,454.26 1,455.00 1,454.26 1,455.00 542.7K
16:25 1,454.84 1,454.84 1,454.68 1,454.68 325.3K
16:26 1,454.41 1,454.41 1,451.53 1,451.53 5,206.7K
16:27 1,452.35 1,452.35 1,450.98 1,450.98 6,423.2K
16:28 1,450.87 1,450.87 1,450.65 1,450.73 4,449.5K
16:29 1,450.84 1,451.61 1,450.84 1,451.61 1,497.9K
16:30 1,451.64 1,451.64 1,450.72 1,450.72 1,088.6K
16:31 1,450.32 1,451.03 1,450.32 1,451.03 244.0K
16:32 1,451.03 1,451.30 1,451.03 1,451.30 340.9K
16:33 1,451.39 1,451.69 1,451.39 1,451.69 677.9K
16:34 1,451.69 1,452.18 1,451.69 1,452.18 364.4K
16:35 1,452.57 1,452.65 1,452.57 1,452.63 945.5K
16:36 1,452.71 1,452.71 1,452.62 1,452.71 69.2K
16:37 1,452.63 1,452.71 1,452.57 1,452.65 1,199.5K
16:38 1,452.65 1,452.65 1,451.56 1,451.56 375.8K
16:39 1,451.96 1,451.96 1,450.14 1,450.14 1,283.9K
16:40 1,450.14 1,450.14 1,449.49 1,449.65 499.3K
16:41 1,450.39 1,450.48 1,450.26 1,450.44 366.1K
16:42 1,450.18 1,450.49 1,450.18 1,450.49 187.6K
16:43 1,450.49 1,450.49 1,450.00 1,450.00 294.4K
16:44 1,450.00 1,450.14 1,449.92 1,450.14 1,184.8K
16:45 1,450.00 1,450.14 1,449.92 1,450.14 515.6K
16:46 1,449.70 1,452.38 1,449.70 1,452.38 1,728.7K
16:47 1,452.38 1,452.38 1,451.81 1,451.81 457.2K
16:48 1,451.97 1,452.17 1,451.97 1,452.17 226.0K
16:49 1,452.25 1,452.25 1,451.95 1,452.14 472.5K
16:50 1,452.00 1,452.57 1,452.00 1,452.43 660.7K
16:51 1,452.73 1,452.95 1,452.73 1,452.95 573.1K
16:52 1,452.95 1,452.95 1,452.79 1,452.79 2,002.8K
16:53 1,452.88 1,452.96 1,452.74 1,452.80 168.5K
16:54 1,453.04 1,453.04 1,452.88 1,452.88 199.0K
16:55 1,452.58 1,453.20 1,452.58 1,452.88 716.2K
16:56 1,452.88 1,452.88 1,452.71 1,452.71 407.4K
16:57 1,452.71 1,453.12 1,452.71 1,453.12 217.8K
16:58 1,452.88 1,452.88 1,452.74 1,452.88 357.0K
16:59 1,452.66 1,452.96 1,452.66 1,452.88 224.3K
17:00 1,452.88 1,452.88 1,452.41 1,452.80 1,422.4K
17:01 1,452.23 1,452.47 1,452.23 1,452.47 432.0K
17:02 1,452.30 1,452.41 1,451.60 1,451.60 1,153.5K
17:03 1,451.35 1,451.35 1,450.63 1,450.63 1,489.6K
17:04 1,450.23 1,450.23 1,449.78 1,450.11 2,230.7K
17:05 1,449.87 1,450.44 1,449.87 1,450.44 454.0K
17:06 1,450.44 1,450.44 1,450.11 1,450.11 366.5K
17:07 1,450.11 1,450.11 1,450.03 1,450.03 75.8K
17:08 1,449.87 1,449.87 1,449.22 1,449.31 2,044.8K
17:09 1,448.90 1,448.90 1,448.67 1,448.73 811.5K
17:10 1,448.57 1,449.42 1,448.57 1,449.42 488.8K
17:11 1,448.95 1,449.58 1,448.95 1,449.58 388.8K
17:12 1,449.58 1,449.66 1,449.06 1,449.06 269.6K
17:13 1,449.20 1,449.34 1,449.01 1,449.01 528.9K
17:14 1,449.58 1,449.58 1,448.74 1,448.74 298.7K
17:15 1,449.15 1,449.15 1,449.15 1,449.15 297.2K
17:16 1,448.91 1,448.91 1,447.33 1,447.50 8,751.8K
17:17 1,447.92 1,449.25 1,447.92 1,449.25 572.3K
17:18 1,448.98 1,448.98 1,448.84 1,448.84 89.2K
17:19 1,448.52 1,448.52 1,447.96 1,447.96 243.5K
17:20 1,447.68 1,447.68 1,447.38 1,447.38 218.6K
17:21 1,447.38 1,447.89 1,447.25 1,447.62 2,911.7K
17:22 1,447.79 1,447.79 1,447.56 1,447.59 2,123.6K
17:23 1,449.13 1,449.13 1,448.77 1,449.05 2,405.4K
17:24 1,449.05 1,449.05 1,448.58 1,448.83 244.0K
17:25 1,448.50 1,449.79 1,448.50 1,449.79 1,101.2K
17:26 1,449.71 1,450.54 1,449.71 1,450.40 1,011.5K
17:27 1,450.26 1,450.54 1,450.10 1,450.54 393.3K
17:28 1,451.06 1,451.06 1,450.86 1,451.01 1,383.5K
17:29 1,450.85 1,450.85 1,450.40 1,450.40 263.6K
17:30 1,450.54 1,450.68 1,450.26 1,450.68 153.6K
17:31 1,450.76 1,451.01 1,450.76 1,451.01 46.5K
17:32 1,451.01 1,451.01 1,451.01 1,451.01 176.8K
17:33 1,450.93 1,451.07 1,450.93 1,450.93 1,555.5K
17:34 1,450.77 1,450.91 1,450.77 1,450.91 725.6K
17:35 1,450.83 1,450.83 1,448.60 1,448.60 477.4K
17:36 1,448.76 1,448.92 1,448.76 1,448.84 893.6K
17:37 1,448.79 1,448.87 1,448.19 1,448.19 1,210.0K
17:38 1,448.51 1,450.37 1,448.51 1,450.37 4,072.3K
17:39 1,450.51 1,450.51 1,450.06 1,450.06 524.4K
17:40 1,449.92 1,450.41 1,449.92 1,450.41 338.7K
17:41 1,450.25 1,450.25 1,449.60 1,449.84 485.3K
17:42 1,449.92 1,450.33 1,449.92 1,450.33 419.7K
17:43 1,450.33 1,450.82 1,450.33 1,450.82 1,245.2K
17:44 1,450.68 1,450.80 1,450.66 1,450.66 3,019.3K
17:45 1,450.58 1,450.96 1,450.58 1,450.96 1,246.0K
17:46 1,451.37 1,451.37 1,451.05 1,451.05 398.7K
17:47 1,451.19 1,451.19 1,451.05 1,451.13 1,246.4K
17:48 1,451.54 1,451.67 1,451.54 1,451.54 499.6K
17:49 1,451.67 1,451.67 1,451.59 1,451.67 368.7K
17:50 1,451.83 1,452.00 1,451.83 1,452.00 1,276.6K
17:51 1,451.83 1,452.30 1,451.83 1,452.05 4,355.9K
17:52 1,452.00 1,452.14 1,451.98 1,452.14 949.8K
17:53 1,451.92 1,452.14 1,451.90 1,451.90 676.6K
17:54 1,452.06 1,452.06 1,451.76 1,451.76 5,208.2K
17:55 1,451.84 1,451.92 1,451.70 1,451.70 328.4K
17:56 1,451.57 1,451.92 1,451.57 1,451.80 670.0K
17:57 1,451.70 1,452.06 1,451.70 1,451.78 127.8K
17:58 1,451.90 1,451.90 1,451.37 1,451.37 1,627.4K
17:59 1,451.09 1,451.09 1,450.32 1,450.73 779.9K
18:00 1,450.41 1,450.65 1,450.08 1,450.65 360.4K
18:01 1,450.65 1,450.90 1,450.65 1,450.90 195.7K
18:02 1,450.90 1,451.06 1,450.81 1,451.06 377.4K
18:03 1,451.43 1,451.43 1,451.43 1,451.43 135.5K
18:04 1,451.57 1,452.00 1,451.57 1,452.00 267.9K
18:05 1,452.00 1,452.32 1,452.00 1,452.32 1,192.0K
18:06 1,452.13 1,452.13 1,451.62 1,451.70 1,451.3K
18:07 1,451.43 1,451.43 1,451.43 1,451.43 150.9K
18:08 1,451.92 1,452.00 1,451.67 1,451.67 168.0K
18:09 1,451.67 1,451.92 1,451.67 1,451.92 29.3K
18:10 1,452.25 1,452.79 1,452.25 1,452.79 525.9K
18:11 1,451.72 1,451.72 1,451.64 1,451.72 224.2K
18:12 1,451.97 1,452.21 1,451.97 1,452.13 528.0K
18:13 1,451.99 1,451.99 1,451.13 1,451.13 8,217.4K
18:14 1,451.29 1,451.29 1,451.13 1,451.13 1,638.1K
18:15 1,451.27 1,451.44 1,450.98 1,450.98 545.0K
18:16 1,450.98 1,452.77 1,450.98 1,452.52 78.1K
18:17 1,452.43 1,452.61 1,452.43 1,452.53 206.1K
18:18 1,452.53 1,452.53 1,451.03 1,451.03 1,753.0K
18:19 1,451.03 1,451.10 1,451.02 1,451.04 543.1K
18:20 1,450.90 1,451.03 1,450.73 1,450.73 116.3K
18:21 1,450.73 1,451.69 1,450.73 1,451.30 5,549.5K
18:22 1,451.47 1,451.60 1,451.47 1,451.60 2,486.2K
18:23 1,451.60 1,451.74 1,451.60 1,451.74 182.5K
18:24 1,451.74 1,451.74 1,451.50 1,451.50 181.3K
18:25 1,451.78 1,452.05 1,451.78 1,452.05 15,214.3K
18:26 1,451.91 1,452.05 1,451.91 1,452.05 196.1K
18:27 1,451.91 1,452.19 1,451.91 1,451.95 339.7K
18:28 1,451.81 1,452.27 1,451.81 1,452.19 326.6K
18:29 1,452.33 1,452.47 1,452.33 1,452.41 1,134.4K
18:30 1,452.55 1,452.82 1,452.55 1,452.74 16,793.1K
18:31 1,452.74 1,452.74 1,452.49 1,452.49 378.0K
18:32 1,452.41 1,452.55 1,452.41 1,452.55 723.6K
18:33 1,452.55 1,452.78 1,452.55 1,452.78 503.7K
18:34 1,452.78 1,452.78 1,452.36 1,452.36 647.7K
18:35 1,452.36 1,452.60 1,452.36 1,452.47 12.9K
18:36 1,454.90 1,454.90 1,454.90 1,454.90 31.1K
18:37 1,454.98 1,454.98 1,454.71 1,454.71 921.5K
18:38 1,454.85 1,454.85 1,453.79 1,453.79 205.2K
18:39 1,453.79 1,454.02 1,453.79 1,454.02 104.6K
18:40 1,453.96 1,453.96 1,453.96 1,453.96 503.7K
18:51 1,454.11 1,454.11 1,454.11 1,454.11 2,471.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available