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 1,440.27 1,440.76 1,440.27 1,440.67 2,434.4K
09:51 1,440.17 1,440.61 1,440.17 1,440.61 84.0K
09:52 1,440.61 1,440.70 1,439.93 1,439.93 593.9K
09:53 1,439.93 1,440.51 1,439.84 1,440.51 409.6K
09:54 1,439.93 1,440.11 1,439.80 1,439.80 1,096.9K
09:55 1,440.13 1,440.22 1,439.34 1,439.34 168.7K
09:56 1,439.17 1,439.43 1,439.17 1,439.43 128.3K
09:57 1,439.30 1,439.71 1,439.29 1,439.71 430.2K
09:58 1,439.46 1,440.01 1,439.46 1,439.51 158.2K
09:59 1,439.96 1,440.10 1,439.33 1,440.05 500.7K
10:00 1,440.35 1,440.35 1,438.58 1,438.58 1,418.8K
10:01 1,438.99 1,439.82 1,438.99 1,439.55 230.2K
10:02 1,439.72 1,439.75 1,439.20 1,439.20 285.2K
10:03 1,439.20 1,439.45 1,436.58 1,436.58 4,399.6K
10:04 1,436.78 1,436.78 1,435.93 1,436.20 4,832.4K
10:05 1,436.18 1,436.32 1,435.45 1,435.53 2,117.7K
10:06 1,435.67 1,435.75 1,434.90 1,434.90 959.5K
10:07 1,434.02 1,434.35 1,429.70 1,429.70 68,813.5K
10:08 1,430.35 1,430.35 1,428.82 1,428.82 13,462.0K
10:09 1,428.02 1,430.00 1,428.02 1,430.00 10,555.4K
10:10 1,430.11 1,430.11 1,428.95 1,429.57 15,503.1K
10:11 1,429.44 1,429.65 1,429.16 1,429.65 6,821.4K
10:12 1,430.03 1,431.59 1,430.03 1,431.59 7,341.2K
10:13 1,430.99 1,430.99 1,427.05 1,427.05 15,473.9K
10:14 1,428.19 1,429.35 1,428.06 1,429.35 3,185.6K
10:15 1,429.35 1,429.35 1,427.54 1,427.68 10,053.8K
10:16 1,427.64 1,428.87 1,427.64 1,428.87 2,423.2K
10:17 1,428.87 1,429.67 1,428.72 1,428.72 8,466.3K
10:18 1,428.57 1,428.98 1,428.57 1,428.98 6,488.9K
10:19 1,429.16 1,429.16 1,428.61 1,428.61 6,530.0K
10:20 1,428.73 1,428.77 1,428.37 1,428.63 6,897.6K
10:21 1,429.08 1,429.10 1,428.68 1,429.10 2,318.3K
10:22 1,428.77 1,428.77 1,426.85 1,426.85 10,896.0K
10:23 1,426.75 1,426.75 1,425.40 1,425.54 2,108.2K
10:24 1,426.10 1,426.64 1,426.10 1,426.64 6,204.7K
10:25 1,426.64 1,426.64 1,426.04 1,426.04 6,078.8K
10:26 1,426.17 1,426.92 1,426.04 1,426.92 2,740.8K
10:27 1,427.71 1,427.71 1,427.14 1,427.14 974.8K
10:28 1,427.14 1,427.69 1,427.14 1,427.69 391.5K
10:29 1,428.09 1,428.52 1,428.08 1,428.52 1,106.2K
10:30 1,428.48 1,428.48 1,426.99 1,426.99 3,072.3K
10:31 1,427.22 1,428.07 1,427.22 1,428.07 752.5K
10:32 1,428.28 1,428.60 1,428.06 1,428.60 854.1K
10:33 1,428.11 1,429.17 1,428.11 1,429.17 1,217.7K
10:34 1,429.33 1,429.51 1,429.33 1,429.46 1,377.2K
10:35 1,429.67 1,429.67 1,429.14 1,429.67 809.7K
10:36 1,429.17 1,430.02 1,429.17 1,430.02 1,038.7K
10:37 1,430.02 1,430.14 1,430.02 1,430.14 853.2K
10:38 1,430.06 1,430.14 1,429.70 1,429.70 1,118.3K
10:39 1,429.37 1,429.62 1,429.37 1,429.53 75.0K
10:40 1,429.27 1,430.76 1,429.27 1,430.53 2,287.2K
10:41 1,430.36 1,430.67 1,430.10 1,430.50 3,293.2K
10:42 1,430.50 1,430.74 1,430.24 1,430.24 1,431.9K
10:43 1,430.36 1,430.49 1,430.14 1,430.14 1,311.8K
10:44 1,429.88 1,429.92 1,429.50 1,429.68 1,371.5K
10:45 1,429.68 1,429.68 1,429.16 1,429.30 639.6K
10:46 1,429.21 1,429.21 1,427.66 1,427.66 3,269.3K
10:47 1,428.06 1,428.50 1,427.84 1,428.50 853.7K
10:48 1,429.80 1,429.80 1,428.28 1,428.72 345.0K
10:49 1,428.58 1,428.58 1,428.36 1,428.45 275.2K
10:50 1,428.70 1,428.85 1,428.70 1,428.85 326.6K
10:51 1,428.98 1,429.82 1,428.98 1,429.82 282.5K
10:52 1,430.47 1,430.47 1,430.47 1,430.47 328.3K
10:53 1,430.19 1,430.72 1,430.19 1,430.63 1,525.6K
10:54 1,430.50 1,430.72 1,430.50 1,430.72 1,590.7K
10:55 1,430.36 1,430.36 1,429.83 1,429.83 1,709.9K
10:56 1,429.61 1,429.96 1,429.61 1,429.96 878.8K
10:57 1,429.96 1,429.96 1,429.08 1,429.48 128.0K
10:58 1,429.83 1,429.83 1,428.58 1,429.32 2,227.9K
10:59 1,429.29 1,429.72 1,429.29 1,429.72 3,490.8K
11:00 1,429.81 1,429.81 1,428.72 1,428.85 9,718.2K
11:01 1,428.28 1,428.88 1,428.28 1,428.88 310.2K
11:02 1,428.15 1,428.22 1,427.75 1,428.22 1,490.8K
11:03 1,428.01 1,428.59 1,427.83 1,428.59 2,492.5K
11:04 1,427.91 1,428.13 1,427.86 1,427.99 1,860.0K
11:05 1,427.54 1,428.02 1,427.54 1,427.72 4,142.0K
11:06 1,427.77 1,427.86 1,427.52 1,427.64 167.7K
11:07 1,428.21 1,428.21 1,427.78 1,427.78 2,778.8K
11:08 1,427.69 1,428.20 1,427.69 1,428.20 428.5K
11:09 1,428.38 1,428.47 1,428.30 1,428.47 791.8K
11:10 1,428.47 1,429.14 1,428.47 1,429.09 126.0K
11:11 1,428.47 1,428.80 1,428.38 1,428.62 1,553.3K
11:12 1,429.42 1,429.96 1,429.12 1,429.96 1,910.0K
11:13 1,430.31 1,430.53 1,430.06 1,430.53 418.9K
11:14 1,430.53 1,430.53 1,430.18 1,430.44 565.9K
11:15 1,430.74 1,430.74 1,429.74 1,429.74 216.8K
11:16 1,430.26 1,430.43 1,430.09 1,430.43 864.3K
11:17 1,430.61 1,430.77 1,430.34 1,430.77 1,093.5K
11:18 1,430.39 1,430.39 1,430.18 1,430.30 1,072.5K
11:19 1,430.65 1,430.65 1,429.85 1,430.25 851.0K
11:20 1,429.99 1,430.34 1,429.99 1,430.17 371.1K
11:21 1,430.25 1,430.25 1,430.16 1,430.16 106.5K
11:22 1,430.25 1,430.25 1,429.81 1,429.85 2,808.7K
11:23 1,429.77 1,430.17 1,429.64 1,430.17 939.6K
11:24 1,430.17 1,430.92 1,430.17 1,430.92 382.8K
11:25 1,430.65 1,430.65 1,430.56 1,430.56 452.4K
11:26 1,430.32 1,430.82 1,430.23 1,430.82 206.0K
11:27 1,430.90 1,431.07 1,430.90 1,431.07 499.5K
11:28 1,431.15 1,431.24 1,431.15 1,431.24 730.4K
11:29 1,431.15 1,431.15 1,430.90 1,430.90 57.5K
11:30 1,430.99 1,431.15 1,430.99 1,431.15 238.2K
11:31 1,430.90 1,430.90 1,430.55 1,430.55 356.6K
11:32 1,430.55 1,430.55 1,430.55 1,430.55 67.0K
11:33 1,430.95 1,431.22 1,430.95 1,431.22 1,591.7K
11:34 1,431.30 1,431.43 1,431.30 1,431.43 527.9K
11:35 1,431.65 1,431.65 1,431.31 1,431.31 972.1K
11:36 1,431.40 1,431.40 1,431.40 1,431.40 1,179.4K
11:37 1,431.40 1,431.65 1,431.40 1,431.65 180.2K
11:38 1,431.74 1,431.74 1,431.74 1,431.74 168.0K
11:39 1,431.74 1,431.90 1,431.60 1,431.65 1,184.1K
11:40 1,431.73 1,431.73 1,431.48 1,431.56 1,213.0K
11:41 1,431.48 1,431.48 1,431.08 1,431.43 118.5K
11:42 1,431.56 1,431.56 1,431.30 1,431.31 867.6K
11:43 1,431.43 1,431.73 1,431.43 1,431.73 1,489.5K
11:44 1,430.21 1,430.98 1,430.13 1,430.98 795.1K
11:45 1,430.98 1,430.98 1,430.68 1,430.68 1,320.9K
11:46 1,430.64 1,431.40 1,430.64 1,431.40 1,803.0K
11:47 1,431.32 1,431.57 1,431.32 1,431.57 762.7K
11:48 1,431.91 1,431.91 1,431.91 1,431.91 1,369.6K
11:49 1,431.66 1,431.69 1,431.53 1,431.69 80.3K
11:50 1,431.53 1,431.66 1,431.39 1,431.39 880.4K
11:51 1,431.48 1,431.74 1,431.48 1,431.74 152.0K
11:52 1,431.74 1,431.83 1,431.39 1,431.39 98.0K
11:53 1,431.83 1,431.86 1,431.53 1,431.86 1,012.1K
11:54 1,431.91 1,432.08 1,431.91 1,431.99 1,188.2K
11:55 1,431.82 1,431.91 1,431.82 1,431.91 398.2K
11:56 1,431.99 1,431.99 1,431.91 1,431.99 539.6K
11:57 1,432.29 1,432.29 1,431.37 1,431.37 1,004.9K
11:58 1,431.62 1,431.62 1,431.37 1,431.37 1,579.5K
11:59 1,431.37 1,431.37 1,431.28 1,431.28 729.8K
12:00 1,431.28 1,432.13 1,430.52 1,432.13 170.3K
12:01 1,432.13 1,432.13 1,432.04 1,432.04 693.5K
12:02 1,431.96 1,432.09 1,431.96 1,432.09 2,829.1K
12:03 1,432.01 1,432.01 1,432.00 1,432.00 100.4K
12:04 1,431.92 1,432.09 1,431.84 1,431.84 581.8K
12:05 1,431.98 1,432.06 1,431.98 1,432.06 140.5K
12:06 1,431.89 1,432.79 1,431.89 1,432.79 1,483.4K
12:07 1,432.71 1,432.84 1,432.71 1,432.84 541.6K
12:08 1,432.98 1,433.33 1,432.98 1,433.33 430.9K
12:09 1,433.33 1,433.33 1,431.72 1,431.94 506.3K
12:10 1,431.94 1,432.03 1,431.94 1,432.03 86.4K
12:11 1,431.89 1,432.03 1,431.89 1,431.94 341.0K
12:12 1,432.03 1,432.03 1,431.69 1,431.85 147.3K
12:13 1,431.73 1,432.11 1,431.73 1,432.11 826.1K
12:14 1,432.11 1,433.63 1,432.11 1,433.62 493.7K
12:15 1,433.82 1,435.13 1,433.82 1,435.13 4,134.0K
12:16 1,435.00 1,435.13 1,435.00 1,435.13 221.3K
12:17 1,434.71 1,434.88 1,434.66 1,434.66 1,176.3K
12:18 1,434.71 1,434.71 1,434.41 1,434.41 84.9K
12:19 1,433.88 1,434.23 1,433.88 1,434.23 829.2K
12:20 1,434.23 1,434.36 1,434.05 1,434.05 427.6K
12:21 1,434.18 1,434.18 1,433.30 1,433.30 611.3K
12:22 1,433.16 1,433.52 1,433.03 1,433.52 1,453.9K
12:23 1,433.61 1,433.74 1,432.76 1,432.76 854.4K
12:24 1,432.96 1,433.58 1,432.78 1,432.78 199.9K
12:25 1,433.31 1,433.31 1,433.22 1,433.22 95.3K
12:26 1,433.31 1,433.39 1,431.78 1,431.95 1,478.0K
12:27 1,432.00 1,432.08 1,431.31 1,432.08 550.9K
12:28 1,432.08 1,432.08 1,431.60 1,431.60 270.0K
12:29 1,432.00 1,432.00 1,431.60 1,431.86 1,360.4K
12:30 1,431.91 1,432.73 1,431.91 1,432.73 1,190.7K
12:31 1,432.86 1,433.67 1,432.86 1,433.67 107.3K
12:32 1,433.50 1,434.25 1,433.50 1,434.25 4,347.9K
12:33 1,433.02 1,433.31 1,432.99 1,432.99 3,842.4K
12:34 1,432.94 1,433.24 1,432.94 1,433.24 369.8K
12:35 1,433.37 1,433.50 1,433.24 1,433.50 186.2K
12:36 1,433.52 1,433.77 1,433.52 1,433.77 487.1K
12:37 1,433.77 1,433.94 1,433.67 1,433.94 268.4K
12:38 1,434.07 1,434.07 1,433.81 1,433.81 212.2K
12:39 1,433.65 1,433.95 1,433.65 1,433.95 431.6K
12:40 1,433.95 1,433.95 1,432.04 1,432.04 6,610.2K
12:41 1,432.04 1,432.04 1,431.48 1,431.70 7,180.2K
12:42 1,431.57 1,431.57 1,430.11 1,430.11 4,319.8K
12:43 1,430.24 1,430.24 1,429.54 1,429.94 3,681.6K
12:44 1,429.54 1,430.07 1,429.54 1,429.64 5,975.9K
12:45 1,429.94 1,429.94 1,429.55 1,429.55 1,575.1K
12:46 1,429.81 1,429.95 1,429.73 1,429.95 714.4K
12:47 1,430.20 1,430.33 1,430.16 1,430.16 772.3K
12:48 1,430.40 1,430.70 1,430.35 1,430.70 1,280.2K
12:49 1,430.30 1,431.20 1,430.30 1,431.20 745.4K
12:50 1,431.07 1,431.07 1,430.81 1,430.81 552.7K
12:51 1,430.81 1,430.89 1,430.77 1,430.89 529.3K
12:52 1,430.89 1,430.89 1,430.64 1,430.67 2,078.9K
12:53 1,429.86 1,429.86 1,429.29 1,429.29 1,030.8K
12:54 1,429.42 1,430.26 1,429.42 1,430.26 689.4K
12:55 1,430.16 1,430.41 1,430.02 1,430.27 424.4K
12:56 1,430.41 1,430.67 1,429.92 1,430.28 1,911.4K
12:57 1,430.67 1,430.67 1,430.53 1,430.53 377.1K
12:58 1,430.53 1,430.53 1,430.40 1,430.40 875.8K
12:59 1,430.53 1,431.67 1,430.53 1,431.67 2,322.1K
13:00 1,431.59 1,432.99 1,431.59 1,432.99 4,187.5K
13:01 1,432.11 1,433.40 1,432.11 1,433.40 1,015.1K
13:02 1,433.15 1,433.15 1,432.66 1,432.66 631.1K
13:03 1,432.66 1,432.96 1,432.49 1,432.49 7,831.1K
13:04 1,433.03 1,433.03 1,432.25 1,432.25 753.6K
13:05 1,431.71 1,432.46 1,431.71 1,432.46 1,552.6K
13:06 1,432.60 1,432.60 1,431.80 1,431.80 496.5K
13:07 1,431.80 1,431.80 1,431.40 1,431.80 754.0K
13:08 1,431.53 1,432.01 1,431.48 1,431.59 1,427.0K
13:09 1,431.69 1,431.69 1,431.36 1,431.61 3,153.5K
13:10 1,431.65 1,432.10 1,431.65 1,432.10 1,549.2K
13:11 1,432.01 1,432.01 1,430.53 1,430.83 15,095.2K
13:12 1,430.83 1,431.80 1,430.83 1,431.80 518.8K
13:13 1,432.05 1,432.65 1,432.05 1,432.39 507.1K
13:14 1,432.56 1,432.56 1,431.96 1,431.96 416.1K
13:15 1,431.70 1,431.70 1,431.49 1,431.49 358.5K
13:16 1,431.49 1,431.75 1,431.49 1,431.75 1,307.8K
13:17 1,431.62 1,431.62 1,430.72 1,430.72 1,007.7K
13:18 1,429.97 1,430.37 1,429.97 1,430.37 948.5K
13:19 1,430.37 1,430.37 1,429.88 1,430.14 519.8K
13:20 1,430.06 1,430.06 1,429.79 1,429.79 703.6K
13:21 1,429.79 1,429.79 1,429.74 1,429.79 497.6K
13:22 1,429.88 1,430.61 1,429.66 1,430.61 3,217.8K
13:23 1,431.46 1,431.46 1,430.58 1,430.65 963.3K
13:24 1,430.23 1,430.37 1,429.84 1,429.84 3,415.1K
13:25 1,429.98 1,429.98 1,429.58 1,429.58 475.8K
13:26 1,429.98 1,430.61 1,429.98 1,430.61 2,296.7K
13:27 1,430.86 1,430.99 1,430.83 1,430.83 610.8K
13:28 1,430.56 1,430.56 1,429.58 1,430.01 1,830.7K
13:29 1,429.61 1,430.18 1,429.61 1,430.18 1,028.8K
13:30 1,430.09 1,430.09 1,429.75 1,429.82 556.6K
13:31 1,430.09 1,430.23 1,429.57 1,429.78 2,628.6K
13:32 1,429.78 1,430.09 1,429.30 1,430.09 550.7K
13:33 1,429.96 1,430.23 1,429.96 1,430.23 357.9K
13:34 1,430.14 1,430.65 1,430.14 1,430.65 439.9K
13:35 1,430.44 1,430.53 1,430.31 1,430.53 631.5K
13:36 1,430.53 1,430.66 1,430.53 1,430.66 364.7K
13:37 1,430.71 1,430.88 1,430.61 1,430.61 471.5K
13:38 1,430.58 1,430.84 1,430.53 1,430.53 992.2K
13:39 1,430.78 1,430.78 1,430.53 1,430.71 1,081.6K
13:40 1,430.83 1,430.83 1,430.58 1,430.61 510.1K
13:41 1,430.83 1,430.83 1,430.48 1,430.58 429.5K
13:42 1,430.58 1,431.09 1,430.58 1,431.01 489.6K
13:43 1,431.01 1,431.14 1,430.74 1,430.74 436.7K
13:44 1,430.74 1,431.18 1,430.74 1,431.01 357.7K
13:45 1,431.18 1,431.18 1,430.58 1,431.11 1,314.5K
13:46 1,431.29 1,431.29 1,431.21 1,431.21 422.4K
13:47 1,430.98 1,430.98 1,430.85 1,430.85 450.5K
13:48 1,430.63 1,430.63 1,430.25 1,430.51 2,973.8K
13:49 1,430.42 1,430.42 1,429.98 1,430.12 1,088.1K
13:50 1,430.28 1,430.64 1,430.28 1,430.38 413.4K
13:51 1,431.17 1,431.19 1,431.10 1,431.19 4,783.7K
13:52 1,431.32 1,431.92 1,431.32 1,431.70 811.5K
13:53 1,431.83 1,431.83 1,431.57 1,431.79 379.6K
13:54 1,431.66 1,431.66 1,431.22 1,431.61 1,163.0K
13:55 1,429.95 1,430.67 1,429.95 1,430.36 5,956.0K
13:56 1,430.36 1,430.71 1,430.31 1,430.31 386.4K
13:57 1,430.31 1,430.71 1,430.31 1,430.71 613.8K
13:58 1,430.71 1,430.75 1,430.71 1,430.75 1,617.2K
13:59 1,430.75 1,430.75 1,429.75 1,429.75 3,445.8K
14:00 1,429.71 1,429.71 1,421.00 1,423.71 124,092.1K
14:01 1,423.39 1,426.28 1,423.39 1,425.81 75,371.7K
14:02 1,425.30 1,425.30 1,424.30 1,424.30 22,831.3K
14:03 1,424.82 1,425.58 1,424.82 1,425.58 15,994.8K
14:04 1,426.15 1,426.15 1,424.86 1,424.86 10,256.9K
14:05 1,424.61 1,424.70 1,423.93 1,424.70 39,795.8K
14:06 1,424.35 1,424.90 1,423.36 1,424.90 20,926.6K
14:07 1,424.65 1,425.00 1,424.65 1,425.00 8,040.1K
14:08 1,423.91 1,424.90 1,423.91 1,424.90 25,601.4K
14:09 1,424.26 1,424.26 1,423.64 1,423.64 6,584.1K
14:10 1,424.48 1,424.54 1,424.31 1,424.42 5,692.1K
14:11 1,424.50 1,424.50 1,423.95 1,423.95 13,389.0K
14:12 1,422.13 1,422.40 1,421.59 1,422.40 5,863.5K
14:13 1,422.52 1,423.32 1,422.42 1,423.32 8,869.1K
14:14 1,423.13 1,424.11 1,422.88 1,424.11 13,428.5K
14:15 1,423.99 1,424.02 1,423.26 1,423.26 8,229.8K
14:16 1,423.75 1,423.96 1,423.75 1,423.96 10,619.6K
14:17 1,424.99 1,425.59 1,424.99 1,425.47 4,479.8K
14:18 1,425.12 1,425.12 1,423.61 1,424.68 4,328.8K
14:19 1,424.84 1,426.53 1,424.84 1,426.53 7,054.1K
14:20 1,426.53 1,426.53 1,425.64 1,425.64 3,075.5K
14:21 1,425.59 1,426.24 1,425.16 1,426.24 2,395.7K
14:22 1,426.49 1,426.49 1,425.99 1,425.99 2,174.6K
14:23 1,425.89 1,425.99 1,425.89 1,425.90 5,124.0K
14:24 1,425.77 1,425.77 1,425.09 1,425.09 1,177.7K
14:25 1,425.72 1,426.21 1,425.72 1,426.21 6,600.8K
14:26 1,426.12 1,426.12 1,425.11 1,426.00 9,578.2K
14:27 1,425.71 1,425.98 1,425.71 1,425.88 8,956.5K
14:28 1,425.53 1,425.53 1,425.11 1,425.11 1,212.3K
14:29 1,425.16 1,425.58 1,425.16 1,425.44 1,528.8K
14:30 1,425.23 1,425.44 1,425.00 1,425.26 3,090.6K
14:31 1,424.92 1,425.14 1,424.92 1,425.05 7,368.5K
14:32 1,424.89 1,424.89 1,424.21 1,424.21 4,565.6K
14:33 1,424.29 1,425.22 1,424.29 1,424.72 4,643.6K
14:34 1,424.63 1,424.63 1,423.82 1,423.82 7,858.3K
14:35 1,423.57 1,423.57 1,422.75 1,422.75 24,193.3K
14:36 1,423.31 1,423.31 1,422.30 1,423.08 12,749.2K
14:37 1,423.41 1,425.13 1,423.41 1,425.13 9,120.0K
14:38 1,426.06 1,426.06 1,424.83 1,425.72 10,594.3K
14:39 1,424.97 1,425.97 1,424.97 1,425.96 9,807.5K
14:40 1,425.54 1,425.63 1,424.23 1,424.23 2,753.8K
14:41 1,424.41 1,424.66 1,424.30 1,424.30 1,978.2K
14:42 1,423.87 1,424.22 1,423.82 1,423.82 1,119.1K
14:43 1,424.42 1,425.13 1,424.00 1,425.13 1,775.8K
14:44 1,424.91 1,424.91 1,423.90 1,424.34 2,401.5K
14:45 1,424.48 1,424.48 1,423.80 1,423.80 4,922.8K
14:46 1,423.66 1,423.88 1,423.42 1,423.42 2,722.3K
14:47 1,423.63 1,424.19 1,423.63 1,424.15 3,963.5K
14:48 1,425.08 1,425.32 1,425.06 1,425.16 3,886.0K
14:49 1,425.16 1,425.36 1,425.03 1,425.06 1,704.0K
14:50 1,425.35 1,425.35 1,424.46 1,424.46 6,433.0K
14:51 1,424.92 1,424.92 1,423.67 1,423.67 1,594.6K
14:52 1,423.41 1,423.75 1,423.15 1,423.75 3,765.9K
14:53 1,423.88 1,424.26 1,423.88 1,424.26 1,000.5K
14:54 1,424.06 1,424.66 1,424.06 1,424.62 2,577.2K
14:55 1,424.36 1,424.36 1,423.28 1,423.28 2,901.4K
14:56 1,423.58 1,424.41 1,423.33 1,424.41 2,862.8K
14:57 1,424.25 1,424.53 1,424.25 1,424.49 1,054.2K
14:58 1,425.04 1,425.55 1,425.04 1,425.26 3,773.1K
14:59 1,425.17 1,425.17 1,424.82 1,424.82 647.2K
15:00 1,424.82 1,424.82 1,424.04 1,424.04 2,831.0K
15:01 1,424.70 1,426.11 1,424.70 1,426.02 1,216.0K
15:02 1,426.36 1,426.36 1,426.16 1,426.31 3,872.8K
15:03 1,426.17 1,426.17 1,425.79 1,425.92 999.4K
15:04 1,426.14 1,426.28 1,426.06 1,426.27 1,017.9K
15:05 1,426.58 1,426.58 1,426.43 1,426.43 1,490.4K
15:06 1,425.84 1,425.84 1,425.12 1,425.12 24,685.2K
15:07 1,424.83 1,424.92 1,424.61 1,424.61 5,287.1K
15:08 1,425.03 1,426.06 1,425.03 1,425.88 2,080.3K
15:09 1,425.88 1,425.92 1,425.05 1,425.27 3,539.6K
15:10 1,425.66 1,425.66 1,425.06 1,425.06 2,241.7K
15:11 1,425.65 1,426.22 1,425.65 1,425.65 3,744.2K
15:12 1,425.54 1,426.01 1,425.49 1,426.01 4,021.7K
15:13 1,425.79 1,425.98 1,425.75 1,425.75 1,952.3K
15:14 1,425.58 1,426.68 1,425.38 1,426.68 11,682.7K
15:15 1,426.85 1,427.84 1,426.85 1,427.84 14,521.3K
15:16 1,427.09 1,427.09 1,426.15 1,426.91 9,484.7K
15:17 1,426.36 1,426.36 1,425.21 1,425.84 5,875.0K
15:18 1,425.96 1,426.14 1,425.96 1,426.05 1,748.0K
15:19 1,426.62 1,426.95 1,426.33 1,426.36 10,307.2K
15:20 1,426.35 1,426.35 1,424.94 1,425.08 4,496.0K
15:21 1,425.33 1,425.92 1,425.17 1,425.52 4,082.8K
15:22 1,425.44 1,425.44 1,424.87 1,424.87 787.6K
15:23 1,424.87 1,424.87 1,424.47 1,424.47 6,102.4K
15:24 1,424.47 1,424.47 1,422.91 1,422.91 2,780.5K
15:25 1,422.90 1,422.90 1,421.44 1,421.44 4,335.8K
15:26 1,421.44 1,423.63 1,421.35 1,423.63 1,680.6K
15:27 1,423.60 1,423.81 1,423.60 1,423.81 883.3K
15:28 1,423.64 1,423.95 1,423.00 1,423.00 2,053.8K
15:29 1,423.05 1,423.13 1,421.83 1,421.83 1,368.2K
15:30 1,422.22 1,422.22 1,421.75 1,421.75 1,731.3K
15:31 1,423.26 1,423.26 1,422.93 1,422.93 948.4K
15:32 1,422.67 1,422.76 1,422.67 1,422.76 640.4K
15:33 1,422.81 1,422.81 1,422.33 1,422.33 2,497.6K
15:34 1,422.55 1,422.55 1,422.16 1,422.16 4,493.9K
15:35 1,422.86 1,423.33 1,422.86 1,423.13 2,749.0K
15:36 1,424.43 1,424.43 1,424.15 1,424.32 1,472.1K
15:37 1,424.32 1,424.32 1,423.73 1,423.73 2,371.7K
15:38 1,423.73 1,424.06 1,423.05 1,423.05 1,948.3K
15:39 1,422.89 1,422.89 1,422.54 1,422.54 1,042.2K
15:40 1,422.54 1,423.03 1,422.54 1,422.71 1,583.1K
15:41 1,423.03 1,423.03 1,422.47 1,422.47 1,561.7K
15:42 1,422.80 1,422.80 1,422.21 1,422.21 960.7K
15:43 1,422.38 1,422.47 1,422.22 1,422.47 1,768.1K
15:44 1,422.03 1,422.77 1,422.03 1,422.11 5,183.3K
15:45 1,422.28 1,422.28 1,421.89 1,422.02 1,322.1K
15:46 1,422.02 1,422.53 1,421.94 1,422.53 861.7K
15:47 1,422.61 1,422.75 1,422.52 1,422.52 820.5K
15:48 1,422.66 1,422.75 1,422.66 1,422.75 813.3K
15:49 1,422.75 1,422.79 1,422.56 1,422.56 934.3K
15:50 1,422.75 1,423.26 1,422.75 1,423.26 624.2K
15:51 1,423.26 1,423.35 1,423.21 1,423.35 718.4K
15:52 1,423.21 1,423.86 1,423.21 1,423.86 2,935.4K
15:53 1,423.72 1,423.90 1,423.72 1,423.90 1,437.5K
15:54 1,424.39 1,424.48 1,424.26 1,424.26 4,412.6K
15:55 1,423.74 1,424.95 1,423.74 1,424.95 3,184.7K
15:56 1,424.95 1,425.08 1,424.85 1,424.85 762.6K
15:57 1,424.50 1,424.50 1,424.11 1,424.37 2,365.3K
15:58 1,423.91 1,423.91 1,423.65 1,423.65 871.2K
15:59 1,423.84 1,424.26 1,423.84 1,424.26 1,769.0K
16:00 1,424.85 1,424.93 1,424.35 1,424.35 1,797.5K
16:01 1,424.35 1,424.97 1,424.35 1,424.51 550.9K
16:02 1,424.51 1,424.51 1,424.51 1,424.51 453.5K
16:03 1,424.51 1,424.51 1,424.16 1,424.20 1,369.8K
16:04 1,424.33 1,424.68 1,424.33 1,424.68 638.5K
16:05 1,424.37 1,424.46 1,424.11 1,424.11 1,854.0K
16:06 1,424.29 1,424.64 1,424.29 1,424.56 818.4K
16:07 1,426.16 1,426.56 1,425.91 1,426.46 6,420.6K
16:08 1,425.94 1,426.34 1,425.47 1,425.99 7,700.2K
16:09 1,425.61 1,425.61 1,425.47 1,425.47 2,136.9K
16:10 1,425.34 1,425.34 1,424.65 1,425.08 6,528.6K
16:11 1,425.08 1,426.55 1,425.08 1,426.55 1,648.7K
16:12 1,426.78 1,426.78 1,425.98 1,426.37 4,300.1K
16:13 1,426.37 1,426.50 1,426.37 1,426.50 598.7K
16:14 1,426.50 1,426.50 1,426.08 1,426.45 1,322.8K
16:15 1,425.59 1,426.27 1,425.59 1,425.88 1,987.0K
16:16 1,425.61 1,425.92 1,425.61 1,425.92 618.7K
16:17 1,426.27 1,426.58 1,426.07 1,426.07 1,938.9K
16:18 1,426.49 1,426.49 1,425.51 1,425.53 1,695.2K
16:19 1,425.86 1,426.08 1,425.86 1,426.00 2,903.7K
16:20 1,426.00 1,426.46 1,426.00 1,426.46 3,200.6K
16:21 1,426.51 1,426.51 1,426.18 1,426.18 1,324.8K
16:22 1,426.38 1,426.38 1,425.61 1,425.88 1,888.1K
16:23 1,425.58 1,425.58 1,424.73 1,425.08 5,434.2K
16:24 1,425.12 1,425.12 1,425.05 1,425.05 667.2K
16:25 1,424.91 1,425.12 1,424.91 1,425.00 743.2K
16:26 1,425.39 1,425.52 1,425.09 1,425.52 1,107.3K
16:27 1,425.52 1,425.52 1,425.52 1,425.52 952.0K
16:28 1,425.26 1,425.94 1,425.26 1,425.94 852.2K
16:29 1,425.54 1,425.54 1,425.28 1,425.41 972.4K
16:30 1,425.41 1,426.26 1,425.41 1,426.18 3,713.7K
16:31 1,426.17 1,426.85 1,426.17 1,426.85 1,653.7K
16:32 1,426.69 1,429.40 1,426.69 1,429.40 20,963.1K
16:33 1,429.35 1,429.35 1,428.86 1,428.86 6,318.2K
16:34 1,428.10 1,428.64 1,427.99 1,428.64 2,758.0K
16:35 1,429.37 1,430.13 1,429.37 1,430.13 3,735.9K
16:36 1,429.71 1,430.30 1,429.71 1,430.08 2,401.1K
16:37 1,430.35 1,430.77 1,430.35 1,430.77 5,605.0K
16:38 1,430.51 1,430.51 1,429.59 1,429.74 5,090.6K
16:39 1,429.35 1,429.35 1,428.73 1,428.73 2,319.5K
16:40 1,429.40 1,429.75 1,429.40 1,429.75 2,962.0K
16:41 1,429.58 1,429.58 1,428.72 1,428.97 1,936.5K
16:42 1,428.72 1,428.97 1,428.71 1,428.71 735.0K
16:43 1,429.24 1,429.74 1,429.10 1,429.10 3,591.3K
16:44 1,429.45 1,429.74 1,429.45 1,429.74 10,052.5K
16:45 1,429.56 1,430.93 1,429.56 1,430.78 2,552.0K
16:46 1,430.51 1,430.67 1,429.91 1,430.67 3,996.6K
16:47 1,430.72 1,430.72 1,430.27 1,430.27 1,918.0K
16:48 1,429.60 1,430.24 1,429.60 1,430.24 1,000.1K
16:49 1,430.32 1,430.32 1,429.68 1,429.68 1,013.6K
16:50 1,429.73 1,429.99 1,429.73 1,429.99 907.7K
16:51 1,429.73 1,429.73 1,429.51 1,429.52 1,229.7K
16:52 1,429.56 1,429.69 1,429.39 1,429.44 1,738.9K
16:53 1,429.31 1,429.31 1,429.02 1,429.02 459.5K
16:54 1,428.89 1,429.65 1,428.82 1,429.40 1,618.8K
16:55 1,429.49 1,429.65 1,429.22 1,429.49 740.9K
16:56 1,429.57 1,429.65 1,429.26 1,429.40 877.2K
16:57 1,429.80 1,429.80 1,429.32 1,429.32 1,811.8K
16:58 1,429.32 1,429.32 1,428.70 1,428.70 4,083.6K
16:59 1,428.10 1,428.54 1,428.10 1,428.50 2,257.4K
17:00 1,428.50 1,429.55 1,428.50 1,428.56 922.0K
17:01 1,428.21 1,428.69 1,428.21 1,428.61 1,968.0K
17:02 1,428.65 1,428.83 1,428.26 1,428.62 1,742.5K
17:03 1,428.36 1,428.76 1,428.36 1,428.37 660.7K
17:04 1,428.51 1,428.51 1,427.96 1,427.96 3,043.2K
17:05 1,427.69 1,428.32 1,427.69 1,428.32 1,880.7K
17:06 1,428.53 1,428.84 1,428.51 1,428.51 2,876.4K
17:07 1,428.37 1,428.37 1,428.12 1,428.29 597.0K
17:08 1,428.16 1,428.37 1,428.02 1,428.02 967.7K
17:09 1,428.28 1,428.37 1,428.15 1,428.37 324.4K
17:10 1,428.50 1,428.75 1,428.37 1,428.37 3,515.7K
17:11 1,428.53 1,428.62 1,428.53 1,428.62 532.7K
17:12 1,428.53 1,428.62 1,428.53 1,428.53 606.5K
17:13 1,429.09 1,430.32 1,429.09 1,429.88 12,139.1K
17:14 1,430.54 1,430.54 1,430.01 1,430.01 1,972.2K
17:15 1,430.14 1,431.64 1,430.14 1,431.64 927.5K
17:16 1,431.69 1,431.69 1,431.24 1,431.54 3,974.9K
17:17 1,431.38 1,431.51 1,430.84 1,430.84 1,540.7K
17:18 1,431.47 1,431.47 1,430.96 1,430.96 3,692.1K
17:19 1,430.50 1,430.89 1,430.50 1,430.55 2,221.8K
17:20 1,430.80 1,431.40 1,430.80 1,431.30 2,154.4K
17:21 1,431.39 1,431.39 1,431.30 1,431.30 1,678.3K
17:22 1,431.61 1,431.61 1,431.38 1,431.38 1,072.0K
17:23 1,431.52 1,431.52 1,430.46 1,430.46 1,101.9K
17:24 1,430.55 1,431.61 1,430.55 1,431.20 2,529.6K
17:25 1,431.24 1,431.66 1,431.24 1,431.24 868.9K
17:26 1,431.63 1,431.63 1,430.96 1,431.46 2,304.0K
17:27 1,430.96 1,431.55 1,430.96 1,431.41 1,254.7K
17:28 1,431.24 1,431.47 1,430.99 1,431.47 2,053.7K
17:29 1,431.80 1,431.92 1,431.62 1,431.92 530.3K
17:30 1,432.31 1,432.48 1,432.17 1,432.48 2,487.2K
17:31 1,432.83 1,433.10 1,432.83 1,433.10 1,800.2K
17:32 1,433.24 1,433.24 1,433.07 1,433.07 1,428.0K
17:33 1,432.31 1,432.64 1,431.89 1,432.56 3,202.6K
17:34 1,432.32 1,432.32 1,431.84 1,432.10 1,584.8K
17:35 1,432.19 1,432.33 1,432.11 1,432.19 1,655.6K
17:36 1,432.14 1,432.14 1,431.76 1,431.76 1,011.5K
17:37 1,431.63 1,431.63 1,431.12 1,431.12 3,510.4K
17:38 1,430.39 1,430.84 1,430.05 1,430.84 4,145.2K
17:39 1,430.81 1,430.94 1,430.17 1,430.34 2,426.4K
17:40 1,430.54 1,430.54 1,430.25 1,430.41 1,968.9K
17:41 1,430.34 1,430.76 1,430.34 1,430.76 578.6K
17:42 1,430.76 1,430.77 1,430.68 1,430.77 389.3K
17:43 1,430.77 1,431.12 1,430.77 1,431.12 1,671.8K
17:44 1,431.20 1,431.20 1,431.07 1,431.12 844.2K
17:45 1,431.12 1,431.25 1,430.94 1,431.17 4,205.7K
17:46 1,430.70 1,430.70 1,430.32 1,430.32 2,032.6K
17:47 1,430.40 1,430.67 1,430.40 1,430.48 1,216.8K
17:48 1,430.80 1,430.80 1,430.53 1,430.62 399.2K
17:49 1,430.53 1,430.53 1,429.87 1,430.09 662.8K
17:50 1,430.09 1,430.09 1,429.82 1,429.82 1,630.8K
17:51 1,430.00 1,430.00 1,429.78 1,429.78 720.7K
17:52 1,429.78 1,429.92 1,429.33 1,429.33 499.1K
17:53 1,429.66 1,429.66 1,429.31 1,429.31 1,048.9K
17:54 1,429.40 1,429.53 1,429.14 1,429.14 1,906.1K
17:55 1,429.36 1,429.45 1,428.77 1,428.77 233.9K
17:56 1,428.68 1,429.91 1,428.68 1,429.91 1,376.3K
17:57 1,430.00 1,431.74 1,430.00 1,431.74 1,041.4K
17:58 1,431.74 1,431.74 1,431.33 1,431.33 1,019.0K
17:59 1,430.98 1,431.75 1,430.98 1,431.75 1,243.3K
18:00 1,431.75 1,431.75 1,431.41 1,431.41 290.9K
18:01 1,431.40 1,431.40 1,429.42 1,429.42 180.1K
18:02 1,429.37 1,429.88 1,429.37 1,429.55 659.0K
18:03 1,429.55 1,429.63 1,429.46 1,429.63 461.6K
18:04 1,429.63 1,429.97 1,429.46 1,429.97 2,225.2K
18:05 1,429.83 1,429.92 1,429.50 1,429.92 783.1K
18:06 1,429.79 1,429.97 1,429.79 1,429.88 185.7K
18:07 1,429.84 1,429.93 1,429.84 1,429.85 3,915.6K
18:08 1,429.85 1,429.85 1,429.68 1,429.73 1,934.8K
18:09 1,429.73 1,431.10 1,429.73 1,431.10 2,656.3K
18:10 1,430.73 1,431.37 1,430.73 1,430.87 2,427.8K
18:11 1,430.73 1,431.49 1,430.65 1,431.36 1,943.5K
18:12 1,430.94 1,431.41 1,430.94 1,431.41 962.1K
18:13 1,431.49 1,431.91 1,431.40 1,431.91 3,744.5K
18:14 1,432.26 1,432.26 1,432.08 1,432.09 3,526.6K
18:15 1,431.83 1,431.83 1,431.19 1,431.57 1,711.7K
18:16 1,431.48 1,431.60 1,430.60 1,430.60 2,734.7K
18:17 1,430.43 1,430.43 1,429.88 1,429.88 958.0K
18:18 1,430.08 1,430.08 1,429.24 1,429.24 3,487.6K
18:19 1,429.37 1,430.12 1,429.37 1,430.12 744.0K
18:20 1,429.74 1,430.04 1,429.74 1,430.04 988.4K
18:21 1,429.87 1,429.87 1,429.64 1,429.86 3,348.5K
18:22 1,429.59 1,429.59 1,427.18 1,427.82 1,371.1K
18:23 1,427.40 1,427.91 1,427.40 1,427.91 1,353.4K
18:24 1,428.08 1,428.08 1,427.06 1,427.06 616.9K
18:25 1,427.61 1,427.69 1,427.35 1,427.61 196.2K
18:26 1,427.64 1,427.82 1,427.55 1,427.55 1,422.1K
18:27 1,427.69 1,427.82 1,426.92 1,427.18 497.0K
18:28 1,427.60 1,427.60 1,427.32 1,427.41 1,653.6K
18:29 1,428.92 1,429.12 1,428.65 1,428.65 1,269.1K
18:30 1,429.43 1,430.58 1,429.43 1,430.49 7,989.4K
18:31 1,430.46 1,430.58 1,430.32 1,430.32 1,323.0K
18:32 1,430.24 1,430.41 1,430.15 1,430.28 491.2K
18:33 1,430.41 1,430.41 1,430.16 1,430.16 1,126.4K
18:34 1,429.71 1,430.44 1,429.71 1,429.74 771.3K
18:35 1,429.68 1,429.68 1,429.12 1,429.12 518.8K
18:36 1,429.79 1,429.88 1,429.63 1,429.88 822.6K
18:37 1,429.79 1,429.79 1,429.74 1,429.74 1,197.6K
18:38 1,429.49 1,430.14 1,429.49 1,430.14 1,086.4K
18:39 1,429.74 1,429.74 1,428.63 1,428.71 574.8K
18:40 1,428.53 1,428.53 1,428.53 1,428.53 132.1K
18:51 1,428.36 1,428.36 1,428.36 1,428.36 1,632.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available