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 1,427.15 1,427.15 1,426.58 1,426.58 1,946.4K
09:51 1,427.10 1,427.77 1,426.76 1,427.77 825.9K
09:52 1,427.87 1,428.40 1,427.87 1,428.26 75.9K
09:53 1,427.45 1,427.79 1,427.45 1,427.79 62.0K
09:54 1,427.89 1,427.89 1,426.78 1,427.18 6,040.7K
09:55 1,427.77 1,428.12 1,427.53 1,427.53 670.4K
09:56 1,427.28 1,427.54 1,427.28 1,427.54 287.6K
09:57 1,427.64 1,428.49 1,427.64 1,428.49 4,841.1K
09:58 1,428.24 1,428.84 1,428.24 1,428.59 38.6K
09:59 1,428.32 1,428.71 1,428.32 1,428.71 28.0K
10:00 1,428.37 1,429.29 1,428.30 1,429.29 1,732.7K
10:01 1,429.02 1,429.02 1,428.54 1,428.54 660.2K
10:02 1,428.62 1,429.03 1,428.19 1,428.19 8,480.6K
10:03 1,427.85 1,429.39 1,427.85 1,429.16 2,210.3K
10:04 1,429.43 1,430.56 1,429.43 1,430.20 1,626.8K
10:05 1,431.26 1,431.26 1,430.31 1,430.31 4,914.5K
10:06 1,430.20 1,430.43 1,430.02 1,430.02 1,434.3K
10:07 1,430.02 1,430.02 1,429.31 1,429.31 998.7K
10:08 1,428.87 1,428.87 1,427.93 1,427.93 1,624.2K
10:09 1,428.07 1,428.07 1,427.25 1,427.25 736.4K
10:10 1,427.50 1,427.50 1,426.99 1,427.08 289.3K
10:11 1,426.90 1,428.29 1,426.90 1,428.29 1,369.7K
10:12 1,428.08 1,428.33 1,427.99 1,428.02 93.1K
10:13 1,427.89 1,427.94 1,427.89 1,427.89 760.7K
10:14 1,427.94 1,427.94 1,427.54 1,427.54 1,971.9K
10:15 1,427.70 1,427.70 1,426.10 1,426.10 1,716.3K
10:16 1,426.10 1,426.10 1,425.65 1,425.65 1,399.6K
10:17 1,425.68 1,425.68 1,424.50 1,424.54 15,981.0K
10:18 1,424.16 1,424.16 1,423.38 1,423.89 4,384.4K
10:19 1,424.09 1,424.09 1,423.98 1,423.98 3,856.2K
10:20 1,423.97 1,424.52 1,423.97 1,424.52 604.1K
10:21 1,425.12 1,425.12 1,424.78 1,424.87 378.8K
10:22 1,424.87 1,424.87 1,424.65 1,424.65 1,016.3K
10:23 1,424.95 1,425.36 1,424.23 1,425.36 5,513.9K
10:24 1,425.56 1,426.00 1,425.56 1,425.60 268.4K
10:25 1,425.74 1,425.74 1,424.91 1,425.09 1,022.1K
10:26 1,425.09 1,425.25 1,424.99 1,425.25 216.2K
10:27 1,425.25 1,426.00 1,425.25 1,426.00 1,320.0K
10:28 1,425.86 1,426.57 1,425.86 1,425.96 6,533.5K
10:29 1,426.50 1,426.58 1,426.50 1,426.52 1,510.7K
10:30 1,426.81 1,427.96 1,426.81 1,427.96 7,434.0K
10:31 1,426.78 1,426.78 1,426.28 1,426.59 7,304.0K
10:32 1,425.83 1,426.75 1,425.83 1,426.75 5,616.8K
10:33 1,426.77 1,427.45 1,426.77 1,427.45 364.2K
10:34 1,427.18 1,427.45 1,427.18 1,427.36 43.9K
10:35 1,426.64 1,427.40 1,426.64 1,426.81 1,869.5K
10:36 1,426.62 1,426.82 1,426.62 1,426.70 183.0K
10:37 1,426.70 1,426.70 1,425.34 1,425.34 276.7K
10:38 1,425.47 1,425.69 1,425.47 1,425.69 432.1K
10:39 1,425.78 1,425.78 1,425.43 1,425.43 156.6K
10:40 1,425.56 1,425.56 1,424.67 1,424.92 442.4K
10:41 1,425.53 1,425.66 1,424.76 1,424.90 701.5K
10:42 1,424.90 1,425.62 1,424.90 1,425.62 45.4K
10:43 1,425.28 1,425.53 1,425.28 1,425.36 209.8K
10:44 1,425.36 1,425.70 1,424.93 1,424.93 348.1K
10:45 1,425.06 1,425.31 1,425.06 1,425.28 70.1K
10:46 1,425.41 1,425.72 1,425.25 1,425.47 1,645.5K
10:47 1,425.67 1,425.72 1,425.20 1,425.20 334.3K
10:48 1,425.20 1,425.37 1,425.12 1,425.37 264.8K
10:49 1,425.46 1,425.86 1,425.42 1,425.42 267.7K
10:50 1,425.42 1,425.42 1,425.07 1,425.07 519.8K
10:51 1,425.11 1,425.54 1,425.11 1,425.54 594.2K
10:52 1,425.54 1,425.62 1,425.02 1,425.62 218.8K
10:53 1,425.62 1,426.33 1,425.62 1,426.33 2,220.3K
10:54 1,425.98 1,426.46 1,425.98 1,426.11 203.7K
10:55 1,426.42 1,426.42 1,426.42 1,426.42 1,397.0K
10:56 1,425.87 1,425.87 1,425.22 1,425.22 1,525.0K
10:57 1,425.56 1,425.74 1,425.05 1,425.49 460.2K
10:58 1,426.04 1,426.39 1,425.89 1,426.39 262.6K
10:59 1,426.31 1,426.31 1,425.77 1,425.77 116.8K
11:00 1,425.40 1,425.70 1,425.32 1,425.70 1,100.3K
11:01 1,424.81 1,426.24 1,424.81 1,425.84 840.6K
11:02 1,426.19 1,426.71 1,426.19 1,426.71 812.1K
11:03 1,426.96 1,427.48 1,426.96 1,427.39 807.6K
11:04 1,426.97 1,427.67 1,426.97 1,427.67 705.5K
11:05 1,427.02 1,427.24 1,426.77 1,427.24 457.4K
11:06 1,425.82 1,426.39 1,425.82 1,426.39 2,461.6K
11:07 1,426.61 1,427.04 1,426.61 1,426.83 619.0K
11:08 1,426.83 1,427.28 1,426.83 1,427.06 1,199.1K
11:09 1,426.93 1,427.10 1,426.08 1,426.08 8,981.2K
11:10 1,426.54 1,426.54 1,425.68 1,425.68 1,559.9K
11:11 1,425.67 1,425.82 1,425.67 1,425.82 436.3K
11:12 1,425.55 1,425.97 1,425.48 1,425.97 329.7K
11:13 1,425.15 1,425.60 1,425.15 1,425.60 1,906.9K
11:14 1,425.43 1,425.51 1,424.15 1,424.15 6,365.1K
11:15 1,424.07 1,424.83 1,424.07 1,424.80 2,064.5K
11:16 1,424.92 1,424.92 1,424.28 1,424.28 414.9K
11:17 1,424.86 1,424.86 1,423.58 1,423.58 4,102.2K
11:18 1,424.05 1,424.08 1,423.95 1,424.08 2,654.9K
11:19 1,423.31 1,423.78 1,423.31 1,423.70 1,912.9K
11:20 1,423.31 1,424.08 1,423.05 1,424.08 4,309.4K
11:21 1,423.78 1,424.40 1,423.78 1,424.34 5,900.3K
11:22 1,423.73 1,424.76 1,423.73 1,424.28 4,050.8K
11:23 1,424.68 1,424.82 1,423.91 1,423.91 1,276.0K
11:24 1,424.68 1,424.74 1,424.43 1,424.43 1,083.9K
11:25 1,424.21 1,424.43 1,424.03 1,424.03 929.8K
11:26 1,424.12 1,424.65 1,424.12 1,424.65 1,099.0K
11:27 1,424.52 1,424.92 1,424.52 1,424.60 288.8K
11:28 1,424.07 1,424.65 1,424.07 1,424.65 1,272.0K
11:29 1,424.83 1,424.87 1,424.00 1,424.00 296.4K
11:30 1,424.35 1,424.35 1,422.26 1,422.26 3,416.3K
11:31 1,421.96 1,422.18 1,421.68 1,421.68 2,703.5K
11:32 1,421.91 1,422.61 1,421.91 1,422.61 1,008.5K
11:33 1,422.61 1,422.61 1,422.08 1,422.08 549.0K
11:34 1,422.08 1,422.57 1,422.08 1,422.17 197.9K
11:35 1,423.02 1,423.02 1,422.34 1,422.34 4,042.1K
11:36 1,422.16 1,422.16 1,421.85 1,421.85 292.2K
11:37 1,421.94 1,423.92 1,421.94 1,423.92 2,874.6K
11:38 1,423.81 1,424.08 1,423.60 1,424.08 959.6K
11:39 1,424.38 1,424.55 1,424.38 1,424.38 113.2K
11:40 1,424.41 1,424.80 1,424.33 1,424.80 415.2K
11:41 1,424.76 1,424.93 1,424.08 1,424.08 421.1K
11:42 1,423.90 1,423.90 1,423.71 1,423.81 571.9K
11:43 1,424.21 1,424.21 1,423.69 1,423.69 329.1K
11:44 1,423.88 1,423.95 1,423.26 1,423.95 607.6K
11:45 1,423.68 1,423.68 1,423.08 1,423.14 1,009.8K
11:46 1,423.54 1,423.84 1,423.11 1,423.11 329.0K
11:47 1,423.32 1,424.33 1,423.32 1,424.33 464.8K
11:48 1,424.19 1,424.76 1,424.19 1,424.76 599.6K
11:49 1,424.62 1,425.50 1,424.62 1,425.36 2,065.0K
11:50 1,425.06 1,425.16 1,425.06 1,425.16 624.1K
11:51 1,425.16 1,425.16 1,425.00 1,425.00 54.6K
11:52 1,425.00 1,425.00 1,424.88 1,424.98 819.2K
11:53 1,424.90 1,425.25 1,424.90 1,425.21 2,008.9K
11:54 1,425.55 1,425.68 1,425.55 1,425.68 292.9K
11:55 1,425.68 1,425.77 1,425.68 1,425.77 896.2K
11:56 1,425.90 1,426.04 1,425.61 1,426.04 1,388.4K
11:57 1,426.04 1,426.61 1,426.04 1,426.48 2,730.1K
11:58 1,426.61 1,426.70 1,426.48 1,426.70 685.0K
11:59 1,426.87 1,427.26 1,426.74 1,426.81 514.8K
12:00 1,427.21 1,427.21 1,426.66 1,426.66 795.7K
12:01 1,426.79 1,426.79 1,425.58 1,426.13 1,658.9K
12:02 1,425.89 1,426.51 1,425.87 1,425.87 2,144.0K
12:03 1,426.00 1,426.00 1,425.57 1,425.57 1,098.0K
12:04 1,425.74 1,425.74 1,424.79 1,424.79 1,099.0K
12:05 1,425.74 1,426.62 1,425.74 1,426.14 8,213.0K
12:06 1,426.80 1,426.80 1,425.45 1,425.45 2,474.4K
12:07 1,426.03 1,426.67 1,425.68 1,425.68 2,903.1K
12:08 1,426.08 1,427.27 1,425.68 1,427.27 519.5K
12:09 1,426.12 1,426.73 1,426.03 1,426.73 542.8K
12:10 1,426.81 1,427.45 1,426.81 1,426.98 594.9K
12:11 1,426.89 1,427.45 1,426.89 1,427.45 94.8K
12:12 1,427.31 1,428.21 1,427.31 1,428.21 1,633.5K
12:13 1,427.94 1,428.29 1,427.61 1,427.61 1,493.4K
12:14 1,427.74 1,428.00 1,427.51 1,428.00 167.9K
12:15 1,427.99 1,428.11 1,427.74 1,427.74 326.8K
12:16 1,427.52 1,427.53 1,427.04 1,427.04 402.3K
12:17 1,427.51 1,427.51 1,427.25 1,427.38 246.6K
12:18 1,427.16 1,427.46 1,426.96 1,426.96 947.3K
12:19 1,427.21 1,427.21 1,426.96 1,426.96 550.7K
12:20 1,427.09 1,427.43 1,426.86 1,427.04 1,197.5K
12:21 1,426.42 1,426.50 1,426.23 1,426.23 407.7K
12:22 1,426.32 1,426.50 1,426.23 1,426.50 548.2K
12:23 1,426.50 1,426.50 1,426.23 1,426.50 281.8K
12:24 1,426.25 1,426.25 1,425.91 1,425.99 1,704.7K
12:25 1,425.99 1,426.16 1,425.83 1,425.83 169.3K
12:26 1,425.13 1,425.73 1,425.13 1,425.34 573.9K
12:27 1,425.81 1,425.90 1,425.81 1,425.90 242.7K
12:28 1,425.90 1,425.90 1,425.68 1,425.90 353.9K
12:29 1,425.98 1,426.08 1,425.81 1,426.08 555.3K
12:30 1,426.08 1,426.25 1,426.08 1,426.08 244.8K
12:31 1,426.25 1,426.34 1,425.85 1,425.85 212.6K
12:32 1,426.12 1,426.20 1,425.70 1,425.70 992.7K
12:33 1,425.57 1,425.70 1,425.57 1,425.62 3,179.4K
12:34 1,425.83 1,428.07 1,425.83 1,427.93 25,087.9K
12:35 1,427.93 1,428.10 1,427.93 1,428.10 1,867.7K
12:36 1,428.89 1,429.15 1,428.68 1,428.68 7,710.3K
12:37 1,428.63 1,428.63 1,428.01 1,428.01 2,837.2K
12:38 1,427.84 1,428.68 1,427.84 1,428.45 707.6K
12:39 1,428.64 1,428.82 1,428.24 1,428.82 1,899.6K
12:40 1,428.55 1,429.07 1,428.55 1,429.07 3,139.2K
12:41 1,429.12 1,429.56 1,429.12 1,429.47 9,463.8K
12:42 1,430.35 1,431.07 1,428.95 1,428.95 30,706.1K
12:43 1,429.90 1,429.90 1,429.09 1,429.09 4,329.8K
12:44 1,429.44 1,429.77 1,429.44 1,429.77 4,301.3K
12:45 1,429.64 1,430.93 1,429.64 1,430.93 2,258.1K
12:46 1,430.93 1,431.10 1,430.63 1,431.10 5,361.8K
12:47 1,430.85 1,430.93 1,430.85 1,430.93 1,418.9K
12:48 1,430.93 1,431.60 1,430.93 1,431.03 3,608.6K
12:49 1,431.10 1,431.43 1,431.10 1,431.43 936.8K
12:50 1,431.31 1,431.31 1,430.93 1,431.20 7,043.8K
12:51 1,431.73 1,431.73 1,430.75 1,431.38 2,445.8K
12:52 1,431.29 1,431.51 1,431.11 1,431.11 2,132.3K
12:53 1,431.24 1,431.50 1,431.16 1,431.16 3,361.1K
12:54 1,431.16 1,431.36 1,431.03 1,431.36 5,167.3K
12:55 1,431.23 1,431.36 1,431.23 1,431.26 1,287.1K
12:56 1,431.53 1,431.76 1,431.53 1,431.76 10,949.4K
12:57 1,431.90 1,431.98 1,431.85 1,431.98 4,668.6K
12:58 1,432.25 1,432.71 1,432.03 1,432.71 9,175.7K
12:59 1,432.63 1,432.97 1,432.63 1,432.97 3,256.7K
13:00 1,432.97 1,432.97 1,432.71 1,432.71 2,665.9K
13:01 1,432.17 1,432.63 1,432.09 1,432.63 1,499.7K
13:02 1,432.63 1,433.07 1,432.63 1,433.03 26,537.4K
13:03 1,432.54 1,433.17 1,432.54 1,433.09 4,274.9K
13:04 1,433.17 1,433.40 1,433.13 1,433.13 1,104.0K
13:05 1,432.52 1,432.71 1,432.41 1,432.50 1,185.6K
13:06 1,432.81 1,433.22 1,432.81 1,432.97 691.6K
13:07 1,433.27 1,433.59 1,432.89 1,433.59 2,280.0K
13:08 1,433.46 1,434.28 1,433.32 1,434.28 3,546.4K
13:09 1,434.09 1,434.09 1,433.22 1,433.22 1,236.5K
13:10 1,433.22 1,433.22 1,432.25 1,432.38 1,542.6K
13:11 1,432.83 1,433.27 1,432.83 1,433.27 7,604.6K
13:12 1,432.97 1,433.14 1,432.97 1,433.14 649.2K
13:13 1,433.14 1,433.14 1,432.83 1,432.83 1,146.7K
13:14 1,432.96 1,433.18 1,432.96 1,433.18 966.8K
13:15 1,433.26 1,433.26 1,433.26 1,433.26 3,075.7K
13:16 1,433.10 1,433.10 1,432.48 1,432.48 1,122.1K
13:17 1,432.83 1,433.00 1,432.47 1,433.00 1,060.0K
13:18 1,433.17 1,433.17 1,432.68 1,432.68 1,106.7K
13:19 1,432.68 1,432.78 1,432.43 1,432.43 773.7K
13:20 1,432.30 1,432.30 1,431.49 1,431.49 1,278.3K
13:21 1,431.47 1,431.47 1,431.01 1,431.10 5,301.6K
13:22 1,431.47 1,431.60 1,431.28 1,431.36 2,651.7K
13:23 1,431.23 1,432.03 1,431.23 1,432.03 1,165.0K
13:24 1,432.01 1,432.37 1,432.01 1,432.13 1,333.6K
13:25 1,432.05 1,432.82 1,432.05 1,432.82 1,100.6K
13:26 1,432.56 1,432.73 1,432.03 1,432.72 4,912.8K
13:27 1,432.24 1,432.86 1,432.24 1,432.86 731.6K
13:28 1,432.86 1,432.86 1,432.68 1,432.82 461.6K
13:29 1,433.00 1,433.61 1,432.68 1,433.61 915.0K
13:30 1,433.96 1,433.96 1,433.69 1,433.69 3,415.7K
13:31 1,433.56 1,434.03 1,433.56 1,434.03 1,517.6K
13:32 1,433.56 1,433.56 1,432.83 1,432.99 1,465.6K
13:33 1,432.99 1,433.29 1,432.74 1,433.26 1,364.1K
13:34 1,432.92 1,433.08 1,432.61 1,432.61 1,779.5K
13:35 1,432.61 1,433.59 1,432.61 1,433.59 646.2K
13:36 1,433.72 1,434.67 1,433.72 1,434.67 3,256.2K
13:37 1,434.67 1,434.80 1,434.32 1,434.80 1,597.3K
13:38 1,434.80 1,434.80 1,434.33 1,434.33 1,797.0K
13:39 1,434.58 1,434.77 1,434.45 1,434.77 1,122.1K
13:40 1,434.77 1,434.77 1,434.47 1,434.47 2,445.1K
13:41 1,434.68 1,434.68 1,434.55 1,434.68 1,408.1K
13:42 1,434.28 1,434.52 1,434.26 1,434.26 820.1K
13:43 1,434.39 1,434.60 1,434.39 1,434.60 1,458.6K
13:44 1,434.51 1,434.51 1,433.36 1,433.36 2,010.9K
13:45 1,433.15 1,433.36 1,432.88 1,433.11 685.2K
13:46 1,433.20 1,433.68 1,433.20 1,433.68 1,551.9K
13:47 1,433.59 1,433.77 1,433.51 1,433.77 700.3K
13:48 1,433.77 1,433.77 1,433.40 1,433.62 1,172.8K
13:49 1,433.76 1,434.07 1,433.76 1,434.07 1,096.3K
13:50 1,433.94 1,434.20 1,433.87 1,434.20 1,276.3K
13:51 1,434.20 1,434.20 1,433.16 1,433.16 1,475.1K
13:52 1,433.03 1,433.03 1,432.88 1,432.94 2,717.1K
13:53 1,433.08 1,433.50 1,433.08 1,433.50 1,082.4K
13:54 1,433.50 1,434.30 1,433.41 1,434.30 878.6K
13:55 1,434.81 1,434.84 1,434.59 1,434.59 3,198.5K
13:56 1,433.99 1,434.74 1,433.99 1,434.74 2,069.1K
13:57 1,434.56 1,435.09 1,433.92 1,435.09 1,884.3K
13:58 1,435.09 1,435.36 1,435.09 1,435.36 738.8K
13:59 1,435.36 1,435.36 1,435.36 1,435.36 600.8K
14:00 1,435.36 1,435.52 1,434.43 1,434.43 718.4K
14:01 1,434.68 1,434.77 1,434.68 1,434.77 432.1K
14:02 1,434.77 1,434.77 1,434.77 1,434.77 809.0K
14:03 1,434.26 1,434.59 1,434.12 1,434.59 746.7K
14:04 1,434.59 1,434.77 1,434.59 1,434.68 973.1K
14:05 1,434.81 1,434.99 1,434.72 1,434.99 1,433.0K
14:06 1,434.99 1,434.99 1,434.82 1,434.91 801.8K
14:07 1,434.64 1,434.77 1,434.51 1,434.64 1,901.1K
14:08 1,434.47 1,434.47 1,434.09 1,434.09 533.1K
14:09 1,434.22 1,434.47 1,434.22 1,434.47 937.0K
14:10 1,434.47 1,434.74 1,434.47 1,434.74 979.7K
14:11 1,434.74 1,435.46 1,434.74 1,435.46 1,550.7K
14:12 1,435.46 1,435.46 1,434.93 1,435.01 1,929.4K
14:13 1,435.01 1,435.28 1,435.01 1,435.12 1,120.4K
14:14 1,435.12 1,435.25 1,435.12 1,435.25 852.0K
14:15 1,434.87 1,435.34 1,434.87 1,435.34 1,186.9K
14:16 1,435.34 1,435.72 1,435.34 1,435.72 888.8K
14:17 1,435.81 1,435.81 1,435.81 1,435.81 6,869.5K
14:18 1,435.81 1,435.81 1,435.51 1,435.81 1,940.3K
14:19 1,435.81 1,435.98 1,435.64 1,435.98 1,963.0K
14:20 1,436.23 1,436.32 1,436.23 1,436.32 620.8K
14:21 1,436.23 1,436.23 1,435.90 1,436.15 2,843.3K
14:22 1,436.15 1,436.40 1,435.97 1,435.97 1,300.1K
14:23 1,435.95 1,435.95 1,435.86 1,435.86 1,180.3K
14:24 1,435.78 1,435.78 1,435.38 1,435.51 1,573.4K
14:25 1,435.65 1,435.96 1,435.65 1,435.96 1,165.5K
14:26 1,436.09 1,436.14 1,435.68 1,435.68 913.0K
14:27 1,435.54 1,435.54 1,435.01 1,435.01 1,614.3K
14:28 1,435.28 1,435.43 1,435.09 1,435.43 1,366.7K
14:29 1,434.44 1,434.44 1,433.69 1,433.69 6,445.3K
14:30 1,433.74 1,433.92 1,433.29 1,433.29 3,226.2K
14:31 1,432.89 1,432.89 1,432.80 1,432.80 3,172.3K
14:32 1,432.80 1,432.80 1,431.93 1,431.93 5,086.9K
14:33 1,432.07 1,433.27 1,432.07 1,433.27 1,998.3K
14:34 1,433.49 1,434.00 1,433.49 1,433.87 1,385.2K
14:35 1,433.60 1,434.49 1,433.60 1,434.49 487.3K
14:36 1,434.49 1,434.89 1,434.49 1,434.89 1,009.0K
14:37 1,434.89 1,434.99 1,434.89 1,434.99 692.4K
14:38 1,434.99 1,435.42 1,434.99 1,435.42 1,031.2K
14:39 1,435.42 1,435.85 1,435.42 1,435.71 1,901.7K
14:40 1,435.85 1,435.85 1,434.89 1,434.89 970.5K
14:41 1,435.03 1,435.16 1,435.03 1,435.08 810.6K
14:42 1,435.16 1,435.34 1,435.16 1,435.16 1,405.5K
14:43 1,435.58 1,435.76 1,435.58 1,435.76 882.3K
14:44 1,435.89 1,435.89 1,435.14 1,435.64 1,736.5K
14:45 1,435.64 1,435.78 1,435.64 1,435.78 445.2K
14:46 1,435.91 1,435.91 1,434.84 1,434.92 1,637.7K
14:47 1,434.79 1,434.84 1,433.80 1,433.80 6,335.2K
14:48 1,433.39 1,434.17 1,433.39 1,434.17 7,534.2K
14:49 1,434.34 1,434.64 1,434.34 1,434.56 695.8K
14:50 1,434.69 1,434.69 1,434.17 1,434.17 671.8K
14:51 1,434.13 1,434.13 1,433.82 1,434.13 1,134.0K
14:52 1,434.00 1,434.38 1,434.00 1,434.38 631.2K
14:53 1,434.25 1,434.56 1,434.25 1,434.36 435.9K
14:54 1,434.81 1,434.81 1,434.71 1,434.71 1,328.2K
14:55 1,434.97 1,434.97 1,434.97 1,434.97 1,666.0K
14:56 1,435.23 1,435.56 1,435.23 1,435.56 881.0K
14:57 1,435.43 1,435.68 1,435.43 1,435.62 1,249.2K
14:58 1,435.62 1,436.04 1,435.62 1,436.04 1,268.1K
14:59 1,435.86 1,436.04 1,435.78 1,435.78 3,064.7K
15:00 1,436.04 1,436.04 1,435.96 1,435.96 4,734.0K
15:01 1,435.73 1,435.73 1,434.27 1,434.27 3,857.3K
15:02 1,434.27 1,435.15 1,434.27 1,435.15 1,302.7K
15:03 1,434.98 1,434.98 1,434.32 1,434.32 1,445.8K
15:04 1,434.32 1,434.32 1,433.95 1,434.27 2,620.1K
15:05 1,434.40 1,434.40 1,434.40 1,434.40 2,058.6K
15:06 1,434.40 1,434.40 1,433.93 1,434.33 6,639.0K
15:07 1,434.33 1,434.47 1,434.07 1,434.47 772.2K
15:08 1,434.60 1,435.02 1,434.38 1,434.38 3,042.9K
15:09 1,434.71 1,434.71 1,434.59 1,434.59 514.4K
15:10 1,434.84 1,434.84 1,434.11 1,434.11 899.9K
15:11 1,433.84 1,433.98 1,433.49 1,433.49 1,780.1K
15:12 1,433.94 1,433.94 1,433.77 1,433.82 704.1K
15:13 1,433.73 1,433.73 1,433.26 1,433.26 1,337.6K
15:14 1,433.35 1,433.57 1,433.35 1,433.57 810.1K
15:15 1,434.03 1,434.32 1,433.57 1,434.32 736.1K
15:16 1,434.67 1,435.44 1,434.67 1,435.44 3,144.7K
15:17 1,435.44 1,435.44 1,435.35 1,435.35 2,729.1K
15:18 1,435.40 1,435.40 1,432.92 1,433.67 36,644.1K
15:19 1,434.60 1,434.92 1,433.75 1,434.92 28,286.2K
15:20 1,434.65 1,435.32 1,434.65 1,435.18 14,732.3K
15:21 1,435.18 1,435.71 1,435.18 1,435.45 20,703.9K
15:22 1,434.90 1,435.16 1,434.76 1,435.16 8,261.9K
15:23 1,435.15 1,435.20 1,434.88 1,435.20 986.0K
15:24 1,435.58 1,435.58 1,435.32 1,435.45 1,368.0K
15:25 1,435.88 1,442.62 1,435.88 1,442.62 190,157.6K
15:26 1,441.68 1,441.68 1,440.40 1,440.40 17,774.4K
15:27 1,440.53 1,440.71 1,440.53 1,440.71 8,399.7K
15:28 1,440.71 1,440.71 1,439.89 1,439.89 3,359.0K
15:29 1,439.89 1,440.82 1,439.89 1,440.82 8,371.5K
15:30 1,440.29 1,440.68 1,440.19 1,440.20 4,886.9K
15:31 1,439.94 1,439.94 1,439.30 1,439.30 4,109.8K
15:32 1,439.57 1,440.30 1,439.57 1,440.30 3,661.9K
15:33 1,440.83 1,442.12 1,440.78 1,442.12 27,683.2K
15:34 1,441.63 1,442.16 1,441.63 1,441.98 4,397.9K
15:35 1,441.85 1,441.85 1,441.37 1,441.37 4,608.6K
15:36 1,441.10 1,441.10 1,440.35 1,440.97 5,664.1K
15:37 1,439.68 1,440.43 1,439.68 1,440.29 4,190.7K
15:38 1,440.59 1,440.68 1,440.59 1,440.59 1,767.2K
15:39 1,440.73 1,440.73 1,440.31 1,440.31 3,243.4K
15:40 1,440.17 1,440.17 1,439.59 1,439.59 8,790.6K
15:41 1,439.73 1,440.35 1,439.73 1,439.89 3,728.3K
15:42 1,440.35 1,440.75 1,439.94 1,439.94 7,968.1K
15:43 1,440.69 1,440.77 1,440.64 1,440.74 1,108.1K
15:44 1,440.47 1,441.38 1,440.47 1,441.38 3,598.3K
15:45 1,441.24 1,441.38 1,441.24 1,441.38 5,375.3K
15:46 1,440.84 1,441.38 1,440.84 1,441.38 2,573.9K
15:47 1,441.46 1,441.54 1,441.06 1,441.06 2,230.4K
15:48 1,442.12 1,442.21 1,442.12 1,442.21 2,401.3K
15:49 1,442.22 1,442.22 1,441.86 1,441.86 4,280.9K
15:50 1,442.49 1,443.10 1,442.49 1,442.84 3,734.6K
15:51 1,443.02 1,443.23 1,442.84 1,443.23 2,847.8K
15:52 1,443.37 1,444.48 1,443.37 1,444.48 15,930.2K
15:53 1,444.35 1,444.35 1,444.22 1,444.31 2,790.7K
15:54 1,442.75 1,444.17 1,442.75 1,444.17 9,637.9K
15:55 1,444.39 1,444.39 1,444.03 1,444.17 1,664.3K
15:56 1,443.82 1,443.82 1,443.68 1,443.82 4,222.2K
15:57 1,443.55 1,446.74 1,443.55 1,446.74 47,790.3K
15:58 1,447.01 1,447.01 1,446.56 1,446.70 4,467.3K
15:59 1,446.70 1,446.83 1,446.70 1,446.74 3,239.9K
16:00 1,446.74 1,448.67 1,446.74 1,448.67 4,505.9K
16:01 1,449.07 1,449.07 1,448.01 1,448.32 8,476.6K
16:02 1,448.46 1,448.59 1,448.46 1,448.55 2,383.0K
16:03 1,448.28 1,448.94 1,448.28 1,448.94 3,322.7K
16:04 1,449.12 1,449.50 1,448.99 1,449.50 3,960.2K
16:05 1,449.41 1,449.41 1,449.28 1,449.32 7,917.7K
16:06 1,449.14 1,449.72 1,449.14 1,449.36 3,801.6K
16:07 1,448.52 1,448.52 1,448.19 1,448.24 6,588.8K
16:08 1,448.55 1,448.55 1,448.24 1,448.24 7,894.8K
16:09 1,448.54 1,448.80 1,448.49 1,448.49 2,163.3K
16:10 1,448.74 1,449.06 1,448.74 1,448.92 2,259.5K
16:11 1,448.79 1,448.79 1,447.91 1,447.91 4,535.0K
16:12 1,447.91 1,448.17 1,447.91 1,447.92 4,722.4K
16:13 1,447.83 1,448.79 1,447.83 1,448.79 9,483.1K
16:14 1,449.32 1,449.89 1,449.32 1,449.89 7,973.6K
16:15 1,449.80 1,450.90 1,449.80 1,450.90 18,268.9K
16:16 1,451.25 1,452.28 1,451.08 1,452.28 19,846.9K
16:17 1,452.28 1,452.76 1,452.28 1,452.63 15,084.4K
16:18 1,452.68 1,452.81 1,452.68 1,452.81 9,665.8K
16:19 1,452.59 1,453.04 1,452.51 1,453.04 20,096.6K
16:20 1,453.39 1,454.72 1,453.39 1,454.72 17,197.0K
16:21 1,454.46 1,455.47 1,454.46 1,455.47 18,676.7K
16:22 1,455.34 1,455.34 1,454.39 1,454.69 12,326.7K
16:23 1,454.30 1,454.47 1,454.17 1,454.44 4,512.0K
16:24 1,453.39 1,453.39 1,452.71 1,452.71 15,644.2K
16:25 1,452.46 1,453.49 1,452.46 1,453.46 15,056.5K
16:26 1,453.46 1,453.46 1,452.57 1,452.57 5,678.3K
16:27 1,452.17 1,452.57 1,451.46 1,451.46 18,394.6K
16:28 1,451.33 1,451.33 1,449.74 1,449.74 7,067.3K
16:29 1,449.23 1,450.11 1,449.14 1,450.11 15,253.1K
16:30 1,451.24 1,451.24 1,450.04 1,450.04 5,905.2K
16:31 1,449.78 1,450.18 1,449.78 1,450.11 2,265.4K
16:32 1,449.98 1,450.53 1,449.98 1,450.53 4,472.0K
16:33 1,450.39 1,450.53 1,450.39 1,450.39 2,869.8K
16:34 1,450.39 1,450.39 1,450.13 1,450.26 997.7K
16:35 1,450.13 1,450.31 1,449.71 1,450.31 2,134.5K
16:36 1,450.44 1,450.44 1,449.94 1,449.94 2,462.9K
16:37 1,449.94 1,450.31 1,449.94 1,450.19 9,094.0K
16:38 1,450.19 1,450.44 1,450.04 1,450.04 3,291.9K
16:39 1,450.04 1,450.39 1,450.04 1,450.39 2,251.1K
16:40 1,450.39 1,450.39 1,450.13 1,450.13 3,685.0K
16:41 1,448.66 1,449.99 1,448.66 1,449.57 16,487.8K
16:42 1,449.09 1,449.09 1,448.74 1,448.74 2,367.4K
16:43 1,449.09 1,449.51 1,449.09 1,449.43 753.9K
16:44 1,449.13 1,449.13 1,448.46 1,449.13 6,032.2K
16:45 1,448.37 1,448.94 1,448.37 1,448.94 4,028.9K
16:46 1,449.07 1,449.07 1,448.64 1,448.64 2,391.8K
16:47 1,448.50 1,448.73 1,448.46 1,448.51 1,103.3K
16:48 1,448.01 1,448.01 1,447.61 1,447.75 1,724.7K
16:49 1,448.29 1,448.42 1,447.79 1,447.79 1,509.6K
16:50 1,447.66 1,447.66 1,446.81 1,446.81 3,080.8K
16:51 1,446.54 1,446.94 1,446.54 1,446.68 2,540.7K
16:52 1,446.68 1,446.68 1,446.11 1,446.11 2,982.7K
16:53 1,445.53 1,445.72 1,445.53 1,445.58 2,956.8K
16:54 1,445.58 1,446.38 1,445.58 1,446.38 3,046.0K
16:55 1,445.98 1,446.03 1,445.84 1,446.03 2,313.3K
16:56 1,445.49 1,446.01 1,445.49 1,446.01 7,735.5K
16:57 1,446.28 1,446.28 1,445.79 1,446.00 5,402.9K
16:58 1,446.14 1,446.20 1,446.14 1,446.20 1,178.1K
16:59 1,446.20 1,447.30 1,446.20 1,447.30 1,219.0K
17:00 1,447.47 1,447.47 1,447.15 1,447.33 1,331.2K
17:01 1,447.64 1,447.64 1,446.75 1,446.75 2,198.0K
17:02 1,447.49 1,448.67 1,447.49 1,448.67 4,958.8K
17:03 1,448.67 1,448.67 1,447.95 1,447.95 1,671.7K
17:04 1,448.37 1,448.37 1,447.94 1,447.94 4,948.6K
17:05 1,446.38 1,447.08 1,446.38 1,447.08 9,177.1K
17:06 1,447.08 1,447.55 1,446.68 1,447.55 6,963.3K
17:07 1,447.72 1,447.81 1,447.72 1,447.81 2,768.4K
17:08 1,448.08 1,448.08 1,447.41 1,447.41 1,282.8K
17:09 1,447.41 1,447.41 1,446.91 1,446.91 4,880.4K
17:10 1,456.01 1,456.01 1,455.38 1,455.65 3,453.1K
17:11 1,456.06 1,457.21 1,455.81 1,455.94 2,274.4K
17:12 1,455.94 1,456.19 1,455.94 1,456.19 1,359.3K
17:13 1,456.32 1,456.54 1,456.27 1,456.27 2,289.4K
17:14 1,456.16 1,471.96 1,456.16 1,471.96 4,500.6K
17:15 1,475.12 1,475.72 1,471.62 1,472.29 2,933.0K
17:16 1,472.03 1,473.68 1,472.03 1,473.68 5,112.0K
17:17 1,473.09 1,473.89 1,472.96 1,473.89 7,032.7K
17:18 1,473.27 1,474.65 1,473.10 1,474.65 5,195.3K
17:19 1,477.68 1,480.29 1,477.68 1,478.31 7,364.1K
17:20 1,475.41 1,479.45 1,475.41 1,479.45 3,747.7K
17:21 1,479.32 1,479.78 1,478.43 1,479.78 2,644.6K
17:22 1,477.77 1,499.03 1,477.77 1,499.03 4,484.9K
17:23 1,495.83 1,499.93 1,495.83 1,497.97 3,318.7K
17:24 1,495.45 1,495.45 1,490.81 1,490.81 4,344.8K
17:25 1,490.68 1,494.12 1,489.44 1,489.44 4,499.0K
17:26 1,489.26 1,489.39 1,489.26 1,489.39 1,498.9K
17:27 1,489.39 1,489.84 1,489.39 1,489.84 1,738.1K
17:28 1,487.65 1,487.65 1,484.45 1,484.45 3,351.1K
17:29 1,485.92 1,486.01 1,484.37 1,484.37 975.2K
17:30 1,485.17 1,485.17 1,483.64 1,485.16 1,003.0K
17:31 1,484.58 1,486.10 1,484.58 1,485.83 1,338.5K
17:32 1,484.85 1,485.21 1,484.45 1,485.21 1,514.0K
17:33 1,488.15 1,488.15 1,487.31 1,487.98 1,147.0K
17:34 1,488.15 1,490.07 1,487.93 1,489.80 5,064.5K
17:35 1,491.04 1,491.04 1,488.85 1,490.81 2,739.0K
17:36 1,493.17 1,493.93 1,492.11 1,492.11 1,491.9K
17:37 1,492.34 1,492.48 1,492.34 1,492.48 1,437.8K
17:38 1,492.48 1,492.48 1,490.93 1,490.93 2,112.3K
17:39 1,490.01 1,490.15 1,489.47 1,489.47 1,644.8K
17:40 1,489.25 1,490.26 1,488.71 1,490.26 1,514.6K
17:41 1,491.91 1,491.91 1,487.45 1,487.45 1,793.0K
17:42 1,488.35 1,490.32 1,488.35 1,489.60 3,489.3K
17:43 1,489.78 1,490.71 1,489.19 1,489.19 2,802.7K
17:44 1,489.11 1,490.80 1,489.11 1,490.80 1,721.8K
17:45 1,490.41 1,492.31 1,490.41 1,492.31 2,927.9K
17:46 1,490.80 1,490.80 1,489.37 1,489.37 3,051.6K
17:47 1,489.45 1,490.34 1,489.45 1,489.54 3,020.0K
17:48 1,489.62 1,489.84 1,489.41 1,489.67 1,749.1K
17:49 1,489.58 1,489.72 1,489.51 1,489.51 3,189.2K
17:50 1,489.64 1,489.72 1,489.18 1,489.18 5,117.1K
17:51 1,489.18 1,489.51 1,489.18 1,489.43 3,717.6K
17:52 1,489.29 1,490.08 1,489.29 1,489.99 1,691.5K
17:53 1,489.82 1,489.83 1,489.78 1,489.83 1,007.3K
17:54 1,489.69 1,490.28 1,489.52 1,489.52 1,196.9K
17:55 1,489.16 1,489.39 1,489.03 1,489.39 1,635.4K
17:56 1,489.39 1,489.39 1,489.03 1,489.03 1,816.5K
17:57 1,489.11 1,489.34 1,488.45 1,488.45 1,886.3K
17:58 1,487.65 1,488.40 1,486.40 1,486.40 4,499.9K
17:59 1,487.91 1,487.91 1,485.85 1,486.61 1,251.0K
18:00 1,486.16 1,488.57 1,486.16 1,488.57 6,857.4K
18:01 1,487.85 1,488.70 1,487.85 1,488.70 1,930.2K
18:02 1,488.79 1,488.79 1,488.30 1,488.70 3,370.8K
18:03 1,487.76 1,488.70 1,487.76 1,488.70 1,108.8K
18:04 1,489.24 1,489.24 1,486.49 1,486.49 3,920.6K
18:05 1,486.63 1,487.33 1,486.63 1,486.83 1,914.8K
18:06 1,487.42 1,488.44 1,487.28 1,488.44 645.1K
18:07 1,488.57 1,488.57 1,487.56 1,488.32 898.7K
18:08 1,487.64 1,487.64 1,487.56 1,487.56 1,030.1K
18:09 1,487.69 1,487.95 1,487.60 1,487.60 2,750.3K
18:10 1,488.12 1,488.12 1,488.04 1,488.04 3,662.8K
18:11 1,488.13 1,489.18 1,488.13 1,488.97 10,522.1K
18:12 1,489.22 1,489.22 1,487.19 1,487.19 2,453.0K
18:13 1,486.74 1,486.74 1,485.98 1,486.39 1,334.9K
18:14 1,486.06 1,486.26 1,486.06 1,486.26 1,401.1K
18:15 1,486.55 1,486.55 1,485.75 1,485.75 4,351.6K
18:16 1,485.88 1,487.13 1,485.35 1,487.13 3,456.3K
18:17 1,485.43 1,485.44 1,485.35 1,485.44 1,411.6K
18:18 1,485.57 1,485.57 1,485.10 1,485.10 1,000.1K
18:19 1,485.10 1,486.45 1,485.10 1,485.42 687.8K
18:20 1,485.48 1,486.01 1,485.48 1,486.01 5,440.3K
18:21 1,485.97 1,486.50 1,485.97 1,486.50 1,311.0K
18:22 1,486.22 1,487.29 1,486.16 1,486.72 1,838.9K
18:23 1,486.63 1,486.81 1,486.40 1,486.40 1,805.6K
18:24 1,486.62 1,487.02 1,486.62 1,487.02 2,146.9K
18:25 1,486.64 1,486.77 1,486.44 1,486.72 809.9K
18:26 1,486.86 1,486.94 1,486.86 1,486.94 142.6K
18:27 1,486.76 1,486.99 1,486.76 1,486.99 1,338.6K
18:28 1,486.86 1,486.86 1,486.26 1,486.26 711.2K
18:29 1,486.26 1,488.24 1,486.26 1,488.24 2,287.8K
18:30 1,486.98 1,487.34 1,486.98 1,487.21 3,385.1K
18:31 1,486.92 1,486.92 1,486.52 1,486.52 2,021.3K
18:32 1,486.86 1,487.61 1,486.86 1,487.26 918.6K
18:33 1,487.52 1,489.04 1,487.52 1,488.70 636.3K
18:34 1,488.70 1,492.74 1,488.70 1,492.74 4,418.3K
18:35 1,492.61 1,493.64 1,491.90 1,493.64 16,833.3K
18:36 1,493.82 1,495.82 1,493.64 1,495.82 5,596.3K
18:37 1,495.82 1,495.82 1,493.55 1,494.74 642.2K
18:38 1,494.61 1,494.74 1,491.71 1,491.71 616.0K
18:39 1,491.71 1,491.80 1,491.58 1,491.80 7,312.1K
18:40 1,493.15 1,493.15 1,493.15 1,493.15 327.5K
18:51 1,491.69 1,491.69 1,491.69 1,491.69 14,531.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available