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 1,403.49 1,403.49 1,403.09 1,403.09 9,640.8K
09:51 1,402.43 1,409.81 1,402.43 1,409.81 11,313.0K
09:52 1,409.68 1,409.99 1,409.59 1,409.59 5,970.5K
09:53 1,409.37 1,409.68 1,409.28 1,409.68 4,324.4K
09:54 1,409.64 1,409.95 1,409.64 1,409.83 5,982.8K
09:55 1,409.92 1,409.92 1,409.44 1,409.44 4,311.5K
09:56 1,409.04 1,409.04 1,408.55 1,408.55 4,381.9K
09:57 1,409.02 1,409.02 1,408.33 1,408.50 5,172.7K
09:58 1,408.50 1,408.50 1,407.71 1,407.71 5,090.4K
09:59 1,407.93 1,408.42 1,407.93 1,408.42 5,806.7K
10:00 1,408.19 1,408.19 1,407.16 1,407.46 5,646.1K
10:01 1,407.24 1,407.41 1,406.98 1,407.41 33,554.5K
10:02 1,407.41 1,407.41 1,407.28 1,407.28 7,216.8K
10:03 1,407.28 1,407.63 1,407.23 1,407.63 7,223.1K
10:04 1,407.94 1,413.35 1,407.94 1,413.35 7,967.8K
10:05 1,413.78 1,413.92 1,413.52 1,413.52 7,469.6K
10:06 1,413.44 1,413.44 1,412.80 1,412.80 3,999.7K
10:07 1,412.89 1,413.17 1,412.71 1,413.17 6,131.3K
10:08 1,413.09 1,413.09 1,412.66 1,412.66 3,321.3K
10:09 1,412.14 1,412.58 1,412.06 1,412.58 3,933.9K
10:10 1,412.45 1,413.57 1,412.45 1,413.24 5,652.5K
10:11 1,413.20 1,413.20 1,412.68 1,413.04 2,891.1K
10:12 1,412.90 1,412.90 1,411.80 1,411.88 10,949.9K
10:13 1,411.83 1,411.83 1,409.90 1,410.60 21,645.2K
10:14 1,411.08 1,411.44 1,410.64 1,411.44 5,469.9K
10:15 1,411.31 1,411.31 1,410.79 1,410.79 4,390.8K
10:16 1,411.01 1,411.01 1,409.48 1,409.94 5,687.4K
10:17 1,410.03 1,410.10 1,409.75 1,410.10 8,063.6K
10:18 1,409.80 1,409.98 1,409.60 1,409.60 12,014.0K
10:19 1,409.65 1,409.90 1,409.60 1,409.90 10,059.1K
10:20 1,408.44 1,409.29 1,408.44 1,409.02 13,084.8K
10:21 1,409.46 1,410.27 1,409.46 1,410.27 6,013.1K
10:22 1,411.46 1,411.46 1,410.09 1,410.09 27,621.0K
10:23 1,410.41 1,410.45 1,409.94 1,410.45 3,326.9K
10:24 1,409.90 1,410.24 1,409.72 1,409.72 5,731.4K
10:25 1,409.94 1,410.07 1,409.55 1,409.71 3,738.9K
10:26 1,409.31 1,409.31 1,408.25 1,408.25 4,940.5K
10:27 1,408.96 1,408.96 1,408.47 1,408.92 11,543.6K
10:28 1,408.34 1,410.02 1,408.34 1,410.02 8,570.2K
10:29 1,409.80 1,409.94 1,409.40 1,409.94 5,820.9K
10:30 1,409.80 1,409.80 1,408.76 1,408.84 2,873.8K
10:31 1,408.93 1,409.23 1,408.93 1,409.23 2,386.9K
10:32 1,409.06 1,409.06 1,408.93 1,408.97 3,079.9K
10:33 1,409.69 1,409.69 1,409.19 1,409.19 4,773.2K
10:34 1,409.01 1,409.28 1,408.92 1,408.92 3,571.8K
10:35 1,409.06 1,409.39 1,408.92 1,409.39 1,785.8K
10:36 1,409.06 1,409.14 1,408.91 1,408.91 4,554.3K
10:37 1,409.17 1,409.77 1,409.17 1,409.28 7,110.5K
10:38 1,409.72 1,409.72 1,408.95 1,409.34 4,238.0K
10:39 1,409.47 1,409.60 1,409.38 1,409.52 7,663.5K
10:40 1,409.18 1,409.47 1,409.18 1,409.47 4,547.0K
10:41 1,409.38 1,409.94 1,409.07 1,409.07 3,727.8K
10:42 1,408.95 1,409.02 1,408.72 1,408.75 5,982.4K
10:43 1,408.62 1,408.62 1,408.40 1,408.58 5,230.3K
10:44 1,408.45 1,408.85 1,408.25 1,408.85 5,486.9K
10:45 1,408.58 1,408.98 1,408.27 1,408.40 6,213.4K
10:46 1,408.36 1,408.41 1,408.16 1,408.41 2,499.7K
10:47 1,408.41 1,408.41 1,407.67 1,407.67 5,104.8K
10:48 1,408.02 1,408.16 1,407.76 1,408.16 1,261.1K
10:49 1,408.24 1,409.64 1,408.15 1,409.64 14,170.9K
10:50 1,409.73 1,409.73 1,409.05 1,409.05 4,614.2K
10:51 1,409.72 1,409.72 1,409.41 1,409.68 8,829.0K
10:52 1,409.41 1,411.37 1,409.41 1,411.37 5,927.2K
10:53 1,411.46 1,412.21 1,411.37 1,412.21 13,222.8K
10:54 1,412.21 1,412.21 1,410.60 1,410.60 8,066.6K
10:55 1,410.87 1,411.36 1,410.87 1,411.36 6,978.5K
10:56 1,411.61 1,411.61 1,411.43 1,411.43 12,029.9K
10:57 1,411.39 1,411.93 1,411.19 1,411.93 14,701.6K
10:58 1,412.45 1,412.88 1,412.45 1,412.88 20,768.9K
10:59 1,412.88 1,414.00 1,412.88 1,414.00 35,494.3K
11:00 1,414.31 1,414.31 1,413.04 1,413.04 16,776.2K
11:01 1,413.31 1,413.44 1,413.26 1,413.44 6,205.4K
11:02 1,414.04 1,414.04 1,413.49 1,413.49 3,049.7K
11:03 1,414.09 1,414.93 1,414.09 1,414.93 13,310.6K
11:04 1,414.93 1,414.93 1,414.38 1,414.38 5,508.9K
11:05 1,413.96 1,413.96 1,413.43 1,413.43 9,563.2K
11:06 1,413.07 1,413.07 1,412.60 1,412.60 2,195.6K
11:07 1,413.02 1,413.32 1,412.74 1,412.74 5,556.3K
11:08 1,414.48 1,414.48 1,414.17 1,414.17 2,188.2K
11:09 1,414.25 1,414.25 1,413.95 1,414.09 1,111.7K
11:10 1,414.09 1,414.28 1,413.88 1,414.28 7,692.3K
11:11 1,414.68 1,414.97 1,414.66 1,414.66 10,737.9K
11:12 1,414.53 1,414.66 1,414.41 1,414.41 2,536.1K
11:13 1,414.54 1,414.54 1,414.33 1,414.50 10,204.7K
11:14 1,414.59 1,414.94 1,414.59 1,414.94 2,166.3K
11:15 1,413.43 1,413.43 1,413.30 1,413.30 1,692.1K
11:16 1,413.35 1,413.83 1,412.99 1,413.83 3,834.8K
11:17 1,414.05 1,414.70 1,414.05 1,414.70 6,787.1K
11:18 1,414.92 1,415.10 1,414.92 1,414.92 16,964.3K
11:19 1,415.09 1,415.09 1,414.08 1,414.08 9,382.8K
11:20 1,414.17 1,415.16 1,414.17 1,415.16 11,026.5K
11:21 1,415.29 1,416.13 1,415.29 1,416.13 29,333.1K
11:22 1,416.32 1,416.49 1,416.09 1,416.09 18,134.2K
11:23 1,415.61 1,416.09 1,415.61 1,415.82 16,417.4K
11:24 1,415.87 1,416.32 1,415.78 1,415.78 5,256.7K
11:25 1,416.05 1,418.28 1,416.05 1,417.54 6,940.2K
11:26 1,417.41 1,417.41 1,416.32 1,416.32 16,410.9K
11:27 1,416.45 1,416.45 1,415.65 1,415.65 5,275.7K
11:28 1,415.82 1,415.82 1,415.73 1,415.73 5,979.9K
11:29 1,415.86 1,416.35 1,415.60 1,416.35 4,049.9K
11:30 1,415.67 1,415.92 1,415.39 1,415.39 9,409.0K
11:31 1,415.39 1,415.79 1,415.39 1,415.66 3,585.5K
11:32 1,415.54 1,415.54 1,414.70 1,414.91 7,435.2K
11:33 1,414.91 1,414.91 1,414.30 1,414.30 4,544.5K
11:34 1,414.51 1,414.51 1,412.96 1,412.96 25,161.6K
11:35 1,413.10 1,413.90 1,413.10 1,413.90 4,915.6K
11:36 1,414.16 1,414.33 1,414.03 1,414.33 4,960.1K
11:37 1,414.06 1,414.47 1,413.97 1,414.47 5,368.6K
11:38 1,414.64 1,414.72 1,414.24 1,414.24 3,194.0K
11:39 1,414.51 1,414.73 1,414.38 1,414.73 1,581.6K
11:40 1,414.73 1,414.91 1,414.47 1,414.47 2,463.0K
11:41 1,414.56 1,414.95 1,414.56 1,414.95 3,628.0K
11:42 1,415.08 1,415.08 1,414.64 1,414.64 5,063.9K
11:43 1,414.77 1,415.00 1,414.73 1,414.95 991.8K
11:44 1,414.81 1,415.08 1,414.81 1,414.95 5,585.0K
11:45 1,415.07 1,415.56 1,415.07 1,415.56 4,234.3K
11:46 1,415.47 1,415.70 1,415.47 1,415.56 4,307.5K
11:47 1,415.91 1,415.91 1,415.69 1,415.91 2,097.3K
11:48 1,415.91 1,415.91 1,414.65 1,414.65 10,097.8K
11:49 1,414.95 1,415.38 1,414.91 1,415.18 1,555.4K
11:50 1,415.18 1,415.29 1,415.04 1,415.15 8,028.3K
11:51 1,415.34 1,415.34 1,415.16 1,415.29 22,696.7K
11:52 1,415.08 1,415.25 1,414.72 1,414.72 28,397.7K
11:53 1,414.30 1,416.23 1,414.30 1,415.51 6,330.1K
11:54 1,414.84 1,415.17 1,414.57 1,414.57 15,759.5K
11:55 1,414.55 1,415.63 1,414.55 1,415.63 2,742.9K
11:56 1,415.76 1,415.76 1,414.73 1,414.73 9,860.8K
11:57 1,414.44 1,414.96 1,414.44 1,414.80 3,707.3K
11:58 1,413.90 1,413.90 1,412.02 1,412.02 4,428.9K
11:59 1,412.57 1,412.57 1,411.84 1,411.84 5,928.4K
12:00 1,411.69 1,411.69 1,411.00 1,411.25 2,454.0K
12:01 1,412.99 1,412.99 1,410.23 1,410.33 13,573.0K
12:02 1,409.83 1,410.02 1,408.71 1,410.02 29,262.9K
12:03 1,410.02 1,410.02 1,409.72 1,409.98 5,506.7K
12:04 1,410.03 1,410.21 1,409.95 1,410.21 4,974.0K
12:05 1,410.34 1,410.34 1,409.86 1,409.99 6,302.5K
12:06 1,410.24 1,411.08 1,410.11 1,411.08 7,896.0K
12:07 1,411.25 1,411.77 1,410.87 1,411.77 3,470.0K
12:08 1,411.63 1,413.39 1,411.63 1,413.39 10,560.5K
12:09 1,413.83 1,414.81 1,411.44 1,411.44 5,267.2K
12:10 1,412.88 1,412.88 1,412.41 1,412.85 2,822.0K
12:11 1,412.58 1,413.00 1,412.45 1,413.00 4,599.2K
12:12 1,413.13 1,414.23 1,413.13 1,414.23 11,091.1K
12:13 1,414.10 1,414.41 1,412.82 1,413.05 58,737.6K
12:14 1,413.96 1,413.96 1,413.31 1,413.31 8,906.3K
12:15 1,413.52 1,413.73 1,413.52 1,413.59 4,430.9K
12:16 1,413.64 1,413.64 1,413.00 1,413.26 3,400.4K
12:17 1,413.66 1,413.66 1,413.39 1,413.53 8,959.1K
12:18 1,413.26 1,413.53 1,413.26 1,413.31 3,496.4K
12:19 1,413.53 1,413.98 1,413.48 1,413.98 9,359.2K
12:20 1,413.30 1,413.56 1,413.30 1,413.43 4,555.6K
12:21 1,413.60 1,413.60 1,413.35 1,413.35 1,819.4K
12:22 1,413.21 1,413.65 1,413.21 1,413.56 962.9K
12:23 1,413.93 1,413.93 1,413.38 1,413.38 4,383.6K
12:24 1,413.56 1,414.10 1,413.43 1,413.62 3,627.4K
12:25 1,413.83 1,414.43 1,413.83 1,414.43 3,003.3K
12:26 1,414.95 1,414.98 1,414.90 1,414.90 7,146.5K
12:27 1,415.12 1,415.52 1,415.03 1,415.52 11,495.6K
12:28 1,415.52 1,415.61 1,415.44 1,415.44 1,822.1K
12:29 1,415.36 1,415.96 1,415.36 1,415.83 1,949.7K
12:30 1,416.09 1,416.09 1,415.00 1,415.00 2,995.9K
12:31 1,415.40 1,415.44 1,415.27 1,415.31 3,797.8K
12:32 1,415.31 1,415.44 1,415.17 1,415.44 5,536.8K
12:33 1,415.14 1,415.48 1,415.14 1,415.48 8,272.1K
12:34 1,415.12 1,416.72 1,415.12 1,416.63 11,281.3K
12:35 1,416.75 1,416.75 1,416.07 1,416.07 5,199.1K
12:36 1,416.16 1,416.54 1,416.16 1,416.41 7,404.3K
12:37 1,416.51 1,416.64 1,415.97 1,415.97 2,687.9K
12:38 1,415.97 1,416.00 1,415.80 1,416.00 1,704.1K
12:39 1,416.14 1,416.28 1,416.14 1,416.19 3,413.1K
12:40 1,416.16 1,416.16 1,415.75 1,416.08 2,591.5K
12:41 1,416.21 1,416.21 1,415.68 1,415.68 5,142.4K
12:42 1,415.68 1,416.40 1,415.68 1,416.40 4,639.9K
12:43 1,416.42 1,416.67 1,416.28 1,416.67 2,091.6K
12:44 1,415.92 1,415.93 1,415.36 1,415.36 6,631.0K
12:45 1,415.19 1,415.71 1,415.06 1,415.71 5,029.3K
12:46 1,415.85 1,415.85 1,415.48 1,415.78 4,835.9K
12:47 1,415.96 1,415.96 1,415.78 1,415.83 5,502.3K
12:48 1,415.81 1,416.22 1,415.81 1,416.22 2,949.4K
12:49 1,416.22 1,416.22 1,416.00 1,416.00 1,991.6K
12:50 1,415.57 1,415.62 1,415.32 1,415.45 2,604.3K
12:51 1,415.89 1,415.97 1,415.79 1,415.92 3,986.9K
12:52 1,416.10 1,416.41 1,416.10 1,416.24 6,374.9K
12:53 1,416.15 1,416.15 1,415.85 1,415.85 9,756.9K
12:54 1,415.85 1,416.08 1,415.72 1,415.72 2,734.3K
12:55 1,415.81 1,415.81 1,415.54 1,415.68 2,496.7K
12:56 1,416.40 1,416.53 1,416.40 1,416.40 3,838.8K
12:57 1,416.35 1,416.43 1,416.30 1,416.30 6,176.7K
12:58 1,416.42 1,416.66 1,416.42 1,416.66 2,092.9K
12:59 1,416.56 1,416.74 1,415.86 1,415.86 8,556.5K
13:00 1,415.86 1,415.86 1,415.45 1,415.63 15,683.4K
13:01 1,415.63 1,415.96 1,415.31 1,415.52 2,040.1K
13:02 1,415.70 1,415.70 1,415.02 1,415.34 1,097.2K
13:03 1,415.34 1,415.34 1,414.72 1,414.72 1,732.7K
13:04 1,414.77 1,415.04 1,414.77 1,414.91 3,756.1K
13:05 1,414.63 1,415.04 1,414.63 1,415.04 3,095.5K
13:06 1,414.86 1,414.87 1,414.69 1,414.87 1,466.6K
13:07 1,414.89 1,414.89 1,414.67 1,414.67 7,005.4K
13:08 1,414.87 1,414.87 1,414.12 1,414.30 5,726.8K
13:09 1,413.84 1,414.00 1,413.84 1,414.00 2,881.5K
13:10 1,414.00 1,414.09 1,413.95 1,414.09 1,583.6K
13:11 1,413.95 1,414.17 1,413.95 1,413.95 4,718.3K
13:12 1,414.09 1,415.02 1,414.09 1,415.02 33,204.0K
13:13 1,415.14 1,415.43 1,415.14 1,415.43 6,000.3K
13:14 1,414.95 1,415.27 1,414.67 1,415.27 7,507.8K
13:15 1,415.44 1,415.44 1,415.02 1,415.11 2,532.9K
13:16 1,414.99 1,415.24 1,414.73 1,414.73 6,925.9K
13:17 1,414.82 1,414.82 1,414.16 1,414.16 9,953.5K
13:18 1,414.03 1,414.03 1,413.99 1,414.03 4,455.8K
13:19 1,414.03 1,414.03 1,413.38 1,413.38 5,888.5K
13:20 1,413.65 1,413.65 1,413.35 1,413.35 1,993.9K
13:21 1,413.01 1,413.32 1,412.92 1,412.92 4,177.2K
13:22 1,413.10 1,413.60 1,413.10 1,413.60 14,935.3K
13:23 1,413.60 1,413.95 1,413.60 1,413.95 5,111.3K
13:24 1,415.01 1,415.01 1,414.75 1,414.75 18,398.0K
13:25 1,413.87 1,414.36 1,413.87 1,414.36 12,659.8K
13:26 1,414.36 1,414.45 1,414.22 1,414.45 6,273.3K
13:27 1,414.45 1,414.72 1,414.45 1,414.72 2,737.7K
13:28 1,414.72 1,414.72 1,414.59 1,414.63 3,352.7K
13:29 1,414.50 1,414.75 1,414.35 1,414.48 5,121.3K
13:30 1,414.57 1,414.71 1,414.20 1,414.20 5,052.8K
13:31 1,413.85 1,414.59 1,413.85 1,414.59 4,930.6K
13:32 1,414.59 1,414.85 1,414.57 1,414.57 4,343.3K
13:33 1,415.01 1,415.01 1,414.90 1,414.90 1,878.0K
13:34 1,414.90 1,415.41 1,414.90 1,415.41 21,958.4K
13:35 1,415.41 1,415.41 1,414.61 1,414.61 10,562.6K
13:36 1,414.48 1,415.40 1,414.48 1,414.83 13,042.0K
13:37 1,414.79 1,415.01 1,414.61 1,414.70 3,568.7K
13:38 1,415.05 1,415.61 1,414.65 1,415.61 5,756.8K
13:39 1,415.47 1,415.52 1,415.18 1,415.18 1,570.9K
13:40 1,414.91 1,415.05 1,414.91 1,415.01 1,119.6K
13:41 1,415.05 1,415.52 1,415.05 1,415.52 1,414.1K
13:42 1,415.95 1,416.09 1,415.79 1,415.79 9,277.0K
13:43 1,415.79 1,415.87 1,415.62 1,415.62 929.8K
13:44 1,415.17 1,415.31 1,414.39 1,414.39 3,946.5K
13:45 1,414.26 1,414.30 1,413.55 1,413.55 4,892.3K
13:46 1,413.55 1,413.98 1,413.55 1,413.98 3,411.5K
13:47 1,413.98 1,414.16 1,413.46 1,413.46 2,912.7K
13:48 1,413.68 1,413.95 1,413.25 1,413.39 1,466.9K
13:49 1,413.52 1,413.52 1,413.04 1,413.04 3,405.4K
13:50 1,412.90 1,412.90 1,411.82 1,412.76 13,696.6K
13:51 1,412.49 1,412.49 1,411.64 1,411.90 5,668.9K
13:52 1,411.60 1,412.04 1,411.50 1,411.50 8,726.3K
13:53 1,411.25 1,411.95 1,411.25 1,411.95 2,798.2K
13:54 1,411.55 1,411.82 1,411.55 1,411.60 5,719.5K
13:55 1,411.25 1,411.25 1,410.47 1,410.59 11,533.0K
13:56 1,410.90 1,411.26 1,410.76 1,411.26 6,577.5K
13:57 1,411.26 1,412.20 1,411.26 1,412.11 857.5K
13:58 1,412.42 1,412.42 1,412.29 1,412.42 2,722.2K
13:59 1,412.42 1,413.21 1,412.09 1,413.21 5,667.6K
14:00 1,413.25 1,413.60 1,413.25 1,413.51 1,991.4K
14:01 1,413.38 1,413.60 1,413.38 1,413.60 2,903.7K
14:02 1,413.65 1,413.65 1,412.84 1,412.84 3,331.5K
14:03 1,412.61 1,413.01 1,412.52 1,413.01 1,167.2K
14:04 1,412.74 1,413.92 1,412.74 1,413.92 2,435.6K
14:05 1,413.97 1,413.97 1,413.84 1,413.84 1,253.3K
14:06 1,414.10 1,414.10 1,413.66 1,413.66 2,742.8K
14:07 1,413.70 1,414.13 1,413.70 1,414.13 2,630.7K
14:08 1,414.26 1,414.26 1,413.17 1,413.61 6,450.3K
14:09 1,413.42 1,413.91 1,413.42 1,413.82 7,150.0K
14:10 1,414.22 1,414.22 1,413.95 1,414.12 2,777.0K
14:11 1,414.61 1,414.77 1,414.51 1,414.64 4,554.9K
14:12 1,414.22 1,414.22 1,414.09 1,414.09 1,564.6K
14:13 1,414.19 1,414.22 1,414.06 1,414.17 3,576.5K
14:14 1,414.17 1,414.61 1,414.17 1,414.61 2,556.5K
14:15 1,415.03 1,415.03 1,414.89 1,414.89 4,687.3K
14:16 1,414.77 1,414.77 1,413.98 1,413.98 5,321.3K
14:17 1,414.11 1,414.11 1,413.58 1,413.58 3,811.7K
14:18 1,413.84 1,413.98 1,413.84 1,413.84 2,070.4K
14:19 1,413.89 1,413.89 1,412.75 1,412.75 1,642.3K
14:20 1,413.02 1,413.27 1,413.02 1,413.27 1,337.0K
14:21 1,413.34 1,413.69 1,413.34 1,413.69 1,865.6K
14:22 1,413.69 1,413.87 1,413.55 1,413.74 12,484.5K
14:23 1,413.60 1,414.09 1,413.60 1,414.00 1,731.1K
14:24 1,414.00 1,414.00 1,413.44 1,413.44 2,852.1K
14:25 1,413.58 1,413.58 1,413.31 1,413.31 2,284.9K
14:26 1,413.31 1,413.56 1,413.31 1,413.56 2,453.1K
14:27 1,413.56 1,413.69 1,413.56 1,413.69 2,462.0K
14:28 1,413.56 1,413.81 1,413.56 1,413.81 6,053.0K
14:29 1,413.69 1,413.99 1,413.69 1,413.99 5,242.2K
14:30 1,413.85 1,414.07 1,413.85 1,413.86 3,792.0K
14:31 1,414.18 1,414.18 1,414.04 1,414.18 1,203.5K
14:32 1,414.04 1,414.04 1,414.04 1,414.04 2,932.1K
14:33 1,413.91 1,414.18 1,413.91 1,414.18 3,062.4K
14:34 1,413.83 1,413.83 1,413.56 1,413.56 5,737.3K
14:35 1,413.56 1,413.95 1,413.56 1,413.95 761.2K
14:36 1,414.00 1,414.00 1,413.64 1,413.64 1,281.1K
14:37 1,414.09 1,414.09 1,413.92 1,414.09 1,086.5K
14:38 1,413.74 1,413.83 1,413.60 1,413.83 2,427.0K
14:39 1,413.70 1,414.00 1,413.70 1,413.70 1,419.5K
14:40 1,413.70 1,413.70 1,413.70 1,413.70 742.4K
14:41 1,413.70 1,413.86 1,413.56 1,413.56 3,318.0K
14:42 1,414.45 1,414.59 1,414.27 1,414.27 5,417.9K
14:43 1,414.40 1,414.67 1,414.40 1,414.67 705.6K
14:44 1,414.67 1,414.67 1,414.59 1,414.59 1,415.4K
14:45 1,414.59 1,414.67 1,414.59 1,414.67 6,465.6K
14:46 1,414.59 1,414.72 1,414.59 1,414.72 1,559.0K
14:47 1,414.67 1,414.67 1,414.58 1,414.67 4,724.0K
14:48 1,414.67 1,414.67 1,414.54 1,414.66 2,506.2K
14:49 1,414.66 1,414.75 1,414.66 1,414.75 6,821.4K
14:50 1,414.62 1,414.62 1,414.45 1,414.45 2,707.9K
14:51 1,414.49 1,414.62 1,414.49 1,414.50 1,589.3K
14:52 1,414.59 1,415.09 1,414.50 1,415.09 4,266.1K
14:53 1,415.09 1,417.08 1,415.09 1,417.08 4,870.6K
14:54 1,417.56 1,417.56 1,417.13 1,417.13 9,273.0K
14:55 1,416.95 1,416.95 1,416.05 1,416.05 4,300.3K
14:56 1,416.74 1,417.16 1,416.74 1,417.16 2,054.0K
14:57 1,417.30 1,417.30 1,416.95 1,416.95 1,021.4K
14:58 1,416.95 1,417.18 1,416.92 1,416.92 2,044.6K
14:59 1,416.92 1,417.19 1,416.70 1,416.70 7,515.1K
15:00 1,417.24 1,417.24 1,416.70 1,416.70 5,047.5K
15:01 1,417.19 1,417.19 1,416.80 1,417.05 4,728.8K
15:02 1,417.45 1,417.48 1,417.21 1,417.48 4,065.0K
15:03 1,417.26 1,417.44 1,417.26 1,417.44 1,827.2K
15:04 1,417.22 1,417.22 1,416.96 1,417.17 2,867.2K
15:05 1,417.35 1,417.35 1,417.30 1,417.35 2,644.7K
15:06 1,417.35 1,417.48 1,417.21 1,417.21 3,540.0K
15:07 1,417.13 1,417.40 1,417.04 1,417.40 2,620.5K
15:08 1,417.26 1,417.48 1,417.21 1,417.48 8,482.6K
15:09 1,417.40 1,417.40 1,416.93 1,417.06 11,971.6K
15:10 1,416.93 1,417.28 1,416.93 1,417.28 1,876.2K
15:11 1,417.28 1,417.54 1,417.28 1,417.54 7,080.5K
15:12 1,417.46 1,417.68 1,417.46 1,417.54 3,789.6K
15:13 1,417.85 1,418.06 1,417.85 1,417.93 3,032.9K
15:14 1,417.51 1,417.78 1,417.51 1,417.69 6,895.4K
15:15 1,417.81 1,418.57 1,417.81 1,418.57 4,199.4K
15:16 1,418.57 1,418.57 1,417.81 1,417.81 4,847.3K
15:17 1,417.81 1,417.81 1,417.59 1,417.59 3,095.6K
15:18 1,417.68 1,417.71 1,417.45 1,417.71 1,695.8K
15:19 1,417.71 1,417.94 1,417.71 1,417.85 3,568.4K
15:20 1,417.93 1,418.15 1,417.93 1,418.15 2,204.8K
15:21 1,416.63 1,416.63 1,416.50 1,416.50 1,919.4K
15:22 1,416.63 1,416.63 1,416.23 1,416.23 2,194.9K
15:23 1,416.36 1,416.55 1,416.36 1,416.41 2,082.2K
15:24 1,416.36 1,416.41 1,416.27 1,416.41 2,324.9K
15:25 1,416.27 1,416.54 1,416.27 1,416.54 945.0K
15:26 1,416.67 1,416.67 1,416.51 1,416.51 5,316.8K
15:27 1,416.37 1,416.59 1,416.37 1,416.59 3,741.2K
15:28 1,416.67 1,416.67 1,416.67 1,416.67 4,191.0K
15:29 1,416.67 1,416.67 1,416.58 1,416.58 2,016.2K
15:30 1,416.58 1,416.67 1,416.45 1,416.67 2,636.0K
15:31 1,416.54 1,416.67 1,416.54 1,416.67 1,834.6K
15:32 1,416.76 1,416.76 1,416.76 1,416.76 604.8K
15:33 1,416.76 1,416.76 1,416.63 1,416.63 8,807.3K
15:34 1,416.63 1,417.39 1,416.63 1,417.16 6,950.3K
15:35 1,417.16 1,417.20 1,417.16 1,417.20 4,638.1K
15:36 1,417.20 1,417.20 1,416.80 1,417.16 2,306.2K
15:37 1,417.16 1,417.16 1,417.16 1,417.16 1,402.3K
15:38 1,417.16 1,417.16 1,416.67 1,416.67 3,337.4K
15:39 1,417.02 1,417.02 1,416.45 1,416.45 12,086.4K
15:40 1,416.49 1,416.49 1,416.36 1,416.36 7,871.6K
15:41 1,416.22 1,416.22 1,415.44 1,416.14 8,884.7K
15:42 1,416.14 1,416.37 1,416.11 1,416.37 2,333.5K
15:43 1,416.46 1,416.50 1,416.23 1,416.23 2,576.2K
15:44 1,416.10 1,416.10 1,415.57 1,415.57 2,088.7K
15:45 1,415.53 1,415.53 1,414.70 1,414.87 15,252.9K
15:46 1,415.13 1,415.58 1,415.13 1,415.45 3,411.9K
15:47 1,415.58 1,415.58 1,415.32 1,415.32 2,460.0K
15:48 1,415.58 1,415.58 1,415.28 1,415.45 3,945.3K
15:49 1,415.15 1,415.15 1,414.48 1,414.48 2,904.3K
15:50 1,414.61 1,414.61 1,414.61 1,414.61 5,315.1K
15:51 1,414.53 1,415.19 1,414.53 1,415.19 2,198.9K
15:52 1,415.06 1,415.19 1,415.01 1,415.19 4,129.3K
15:53 1,415.19 1,415.28 1,415.19 1,415.28 1,561.5K
15:54 1,415.28 1,415.71 1,415.28 1,415.71 4,199.0K
15:55 1,415.40 1,415.50 1,415.18 1,415.23 3,104.6K
15:56 1,415.23 1,415.23 1,415.10 1,415.10 1,203.7K
15:57 1,415.37 1,415.37 1,415.23 1,415.28 1,761.4K
15:58 1,415.33 1,415.46 1,415.33 1,415.46 783.9K
15:59 1,415.33 1,415.88 1,415.33 1,415.88 2,319.8K
16:00 1,415.88 1,416.41 1,415.75 1,416.41 5,927.8K
16:01 1,416.55 1,416.55 1,416.41 1,416.41 2,022.0K
16:02 1,416.41 1,416.41 1,416.11 1,416.11 4,253.2K
16:03 1,415.84 1,415.84 1,415.27 1,415.27 2,536.8K
16:04 1,415.24 1,415.51 1,412.04 1,412.34 101,741.8K
16:05 1,411.94 1,411.94 1,410.98 1,410.98 17,087.3K
16:06 1,411.28 1,411.55 1,411.15 1,411.55 9,707.9K
16:07 1,411.63 1,411.63 1,411.45 1,411.59 4,017.5K
16:08 1,411.59 1,411.72 1,411.20 1,411.64 10,408.5K
16:09 1,412.04 1,412.57 1,412.04 1,412.57 10,013.3K
16:10 1,412.40 1,412.53 1,412.17 1,412.53 10,515.0K
16:11 1,412.48 1,412.48 1,411.28 1,411.28 13,049.6K
16:12 1,411.28 1,411.68 1,410.31 1,410.31 31,375.6K
16:13 1,410.09 1,410.84 1,410.09 1,410.70 7,363.4K
16:14 1,410.30 1,410.97 1,410.30 1,410.97 10,890.7K
16:15 1,411.20 1,411.20 1,410.67 1,411.01 4,294.2K
16:16 1,410.93 1,410.93 1,410.93 1,410.93 3,271.7K
16:17 1,411.20 1,411.46 1,411.20 1,411.32 8,198.6K
16:18 1,411.72 1,412.29 1,411.68 1,412.29 7,472.8K
16:19 1,412.03 1,412.55 1,412.03 1,412.55 3,342.5K
16:20 1,412.68 1,412.95 1,412.41 1,412.68 11,521.9K
16:21 1,412.41 1,412.81 1,412.08 1,412.81 4,388.6K
16:22 1,412.86 1,413.35 1,412.86 1,413.35 8,452.5K
16:23 1,413.35 1,413.40 1,413.04 1,413.40 2,934.1K
16:24 1,413.26 1,413.26 1,412.51 1,412.51 4,464.4K
16:25 1,412.65 1,413.04 1,412.65 1,412.90 1,851.6K
16:26 1,413.44 1,413.57 1,413.30 1,413.52 9,830.8K
16:27 1,413.52 1,414.24 1,413.39 1,414.24 4,756.5K
16:28 1,414.54 1,414.54 1,414.19 1,414.19 2,841.7K
16:29 1,413.92 1,415.54 1,413.92 1,415.40 4,496.5K
16:30 1,415.22 1,415.49 1,415.22 1,415.49 958.4K
16:31 1,415.62 1,415.84 1,415.44 1,415.84 6,644.5K
16:32 1,415.75 1,415.89 1,415.75 1,415.84 5,658.9K
16:33 1,415.66 1,415.93 1,415.41 1,415.93 3,173.0K
16:34 1,415.66 1,415.85 1,415.54 1,415.54 4,822.7K
16:35 1,415.68 1,415.81 1,415.19 1,415.19 5,714.9K
16:36 1,415.27 1,415.27 1,415.14 1,415.17 4,843.5K
16:37 1,415.66 1,415.66 1,415.22 1,415.22 2,814.5K
16:38 1,415.49 1,415.49 1,414.66 1,414.66 1,410.9K
16:39 1,414.66 1,415.24 1,414.66 1,415.24 2,347.6K
16:40 1,415.15 1,415.64 1,415.15 1,415.64 6,137.8K
16:41 1,415.68 1,415.72 1,415.55 1,415.72 6,223.9K
16:42 1,415.47 1,415.78 1,415.34 1,415.78 3,627.5K
16:43 1,415.95 1,415.95 1,415.60 1,415.73 4,273.3K
16:44 1,415.74 1,415.74 1,415.46 1,415.46 999.2K
16:45 1,415.20 1,415.42 1,415.20 1,415.20 2,123.2K
16:46 1,415.37 1,415.68 1,415.37 1,415.68 1,615.1K
16:47 1,415.81 1,416.04 1,415.81 1,415.92 2,341.8K
16:48 1,415.60 1,415.82 1,415.56 1,415.56 4,504.7K
16:49 1,415.43 1,415.43 1,415.27 1,415.27 1,562.0K
16:50 1,415.19 1,415.72 1,414.97 1,415.72 8,710.9K
16:51 1,415.50 1,415.82 1,415.33 1,415.33 12,922.8K
16:52 1,415.00 1,415.00 1,414.40 1,414.49 8,488.9K
16:53 1,414.54 1,414.54 1,413.52 1,413.79 5,019.0K
16:54 1,413.70 1,413.96 1,413.70 1,413.96 6,760.7K
16:55 1,414.51 1,414.51 1,414.01 1,414.23 6,638.5K
16:56 1,414.48 1,414.48 1,413.78 1,413.78 6,811.7K
16:57 1,413.11 1,413.11 1,412.70 1,412.70 5,428.3K
16:58 1,411.47 1,412.50 1,411.24 1,411.24 8,754.1K
16:59 1,410.71 1,411.53 1,410.71 1,410.96 7,925.1K
17:00 1,410.86 1,410.95 1,410.30 1,410.30 3,828.9K
17:01 1,410.89 1,412.26 1,410.89 1,412.26 14,137.5K
17:02 1,411.87 1,412.40 1,411.69 1,412.36 6,010.0K
17:03 1,412.53 1,412.53 1,412.00 1,412.00 2,750.7K
17:04 1,412.42 1,412.60 1,412.42 1,412.60 5,347.5K
17:05 1,413.00 1,413.31 1,413.00 1,413.31 6,562.8K
17:06 1,413.17 1,413.48 1,413.17 1,413.48 5,509.2K
17:07 1,413.44 1,413.74 1,413.07 1,413.07 2,041.5K
17:08 1,413.92 1,413.92 1,413.60 1,413.61 8,841.9K
17:09 1,413.60 1,414.00 1,413.60 1,413.91 3,502.2K
17:10 1,413.70 1,414.05 1,413.43 1,413.78 766.9K
17:11 1,413.65 1,413.77 1,413.52 1,413.65 4,058.7K
17:12 1,414.17 1,414.28 1,414.07 1,414.28 2,526.9K
17:13 1,414.63 1,414.63 1,413.25 1,413.38 1,846.2K
17:14 1,413.12 1,413.12 1,412.81 1,412.86 4,521.7K
17:15 1,412.99 1,412.99 1,411.96 1,411.96 2,244.7K
17:16 1,412.61 1,413.68 1,412.61 1,413.68 3,851.2K
17:17 1,413.54 1,413.54 1,413.19 1,413.41 2,921.4K
17:18 1,413.41 1,413.45 1,413.28 1,413.28 3,446.9K
17:19 1,413.33 1,413.42 1,412.63 1,412.63 2,934.2K
17:20 1,412.41 1,412.53 1,412.06 1,412.53 7,654.0K
17:21 1,413.24 1,413.50 1,413.24 1,413.50 4,168.8K
17:22 1,414.53 1,414.99 1,414.53 1,414.99 40,295.6K
17:23 1,414.86 1,414.86 1,414.15 1,414.15 3,620.7K
17:24 1,414.02 1,414.02 1,413.47 1,413.99 2,609.8K
17:25 1,415.55 1,415.77 1,415.55 1,415.77 1,908.2K
17:26 1,416.03 1,416.77 1,415.36 1,416.77 6,896.2K
17:27 1,416.87 1,416.87 1,416.66 1,416.75 5,395.1K
17:28 1,416.83 1,416.84 1,416.81 1,416.84 2,767.4K
17:29 1,416.87 1,416.91 1,416.31 1,416.31 9,369.4K
17:30 1,416.61 1,417.35 1,415.99 1,415.99 2,107.7K
17:31 1,415.99 1,416.21 1,415.95 1,416.08 2,434.4K
17:32 1,416.25 1,416.25 1,415.86 1,415.86 3,872.5K
17:33 1,416.83 1,416.83 1,416.70 1,416.83 5,767.2K
17:34 1,416.83 1,417.16 1,416.75 1,416.75 6,060.3K
17:35 1,416.49 1,417.22 1,416.49 1,417.22 2,374.6K
17:36 1,416.95 1,416.95 1,416.36 1,416.54 2,924.9K
17:37 1,416.49 1,416.49 1,415.34 1,415.34 6,158.3K
17:38 1,415.47 1,415.70 1,415.45 1,415.45 1,055.0K
17:39 1,415.70 1,416.98 1,415.54 1,416.98 5,864.0K
17:40 1,416.67 1,417.07 1,416.08 1,417.07 4,459.1K
17:41 1,417.21 1,417.27 1,417.21 1,417.27 3,878.7K
17:42 1,417.54 1,417.54 1,416.67 1,416.67 4,326.1K
17:43 1,416.54 1,416.59 1,416.32 1,416.32 1,799.7K
17:44 1,416.83 1,417.08 1,416.73 1,417.08 6,717.7K
17:45 1,414.91 1,415.13 1,414.91 1,415.09 3,207.2K
17:46 1,414.35 1,414.62 1,414.35 1,414.62 5,144.6K
17:47 1,416.12 1,416.47 1,416.07 1,416.47 8,688.7K
17:48 1,416.12 1,416.83 1,416.12 1,416.73 4,547.8K
17:49 1,416.73 1,416.97 1,416.73 1,416.97 975.0K
17:50 1,416.83 1,417.10 1,416.83 1,417.10 1,851.2K
17:51 1,417.18 1,417.18 1,416.36 1,416.61 2,486.0K
17:52 1,415.56 1,416.86 1,415.56 1,416.64 6,060.0K
17:53 1,416.37 1,416.89 1,416.00 1,416.70 6,533.4K
17:54 1,417.27 1,417.84 1,417.27 1,417.84 4,404.1K
17:55 1,418.09 1,418.96 1,418.09 1,418.96 6,890.9K
17:56 1,419.09 1,419.29 1,419.09 1,419.29 5,752.1K
17:57 1,419.06 1,419.06 1,418.66 1,418.83 3,673.4K
17:58 1,419.00 1,419.53 1,418.65 1,419.53 2,899.2K
17:59 1,419.53 1,420.67 1,419.53 1,420.67 1,277.6K
18:00 1,420.76 1,420.76 1,418.41 1,418.41 7,223.4K
18:01 1,418.16 1,418.64 1,417.90 1,418.64 1,222.6K
18:02 1,418.29 1,418.46 1,418.06 1,418.46 659.5K
18:03 1,418.03 1,418.03 1,417.25 1,417.65 869.0K
18:04 1,417.78 1,418.11 1,417.65 1,417.73 526.0K
18:05 1,417.60 1,418.73 1,417.60 1,418.73 1,018.8K
18:06 1,418.73 1,419.37 1,418.73 1,419.18 1,215.5K
18:07 1,419.45 1,419.45 1,418.94 1,418.94 1,487.7K
18:08 1,419.21 1,419.41 1,419.06 1,419.06 398.0K
18:09 1,419.19 1,419.19 1,418.46 1,418.72 1,978.4K
18:10 1,418.46 1,419.46 1,418.46 1,419.46 862.2K
18:11 1,419.46 1,419.46 1,419.19 1,419.46 580.8K
18:12 1,419.54 1,419.54 1,418.55 1,418.55 776.0K
18:13 1,418.13 1,419.53 1,418.13 1,419.53 223.6K
18:14 1,419.13 1,419.13 1,417.16 1,417.16 6,170.6K
18:15 1,417.42 1,417.76 1,416.49 1,416.49 4,169.3K
18:16 1,416.76 1,422.21 1,416.76 1,422.21 1,543.3K
18:17 1,419.26 1,420.13 1,419.26 1,420.13 2,744.4K
18:18 1,419.99 1,420.26 1,419.74 1,419.74 2,377.9K
18:19 1,419.48 1,419.48 1,418.42 1,418.42 9,870.8K
18:20 1,418.75 1,419.47 1,418.44 1,418.44 4,883.4K
18:21 1,418.95 1,418.95 1,418.39 1,418.39 1,430.1K
18:22 1,417.79 1,418.09 1,417.79 1,417.94 1,116.0K
18:23 1,418.20 1,418.20 1,417.77 1,417.77 483.8K
18:24 1,417.68 1,417.98 1,416.29 1,416.29 6,960.0K
18:25 1,416.56 1,417.39 1,416.56 1,417.13 2,319.7K
18:26 1,417.60 1,417.60 1,417.21 1,417.34 658.0K
18:27 1,417.08 1,417.13 1,416.99 1,417.13 1,088.3K
18:28 1,416.77 1,416.77 1,416.68 1,416.73 3,062.4K
18:29 1,416.73 1,417.43 1,416.73 1,417.43 3,136.3K
18:30 1,417.18 1,417.18 1,416.43 1,416.43 9,892.4K
18:31 1,416.29 1,416.29 1,416.13 1,416.18 3,716.6K
18:32 1,417.07 1,417.07 1,416.63 1,416.63 2,270.4K
18:33 1,416.85 1,417.05 1,416.85 1,417.05 1,623.9K
18:34 1,417.45 1,417.62 1,417.15 1,417.15 3,487.6K
18:35 1,417.84 1,418.19 1,417.06 1,417.06 8,599.7K
18:36 1,417.02 1,417.19 1,417.02 1,417.19 473.8K
18:37 1,417.19 1,418.14 1,417.02 1,418.14 1,212.6K
18:38 1,417.83 1,418.23 1,417.83 1,417.85 2,710.8K
18:39 1,417.60 1,418.27 1,417.60 1,418.27 295.6K
18:40 1,418.41 1,418.41 1,418.41 1,418.41 109.6K
18:51 1,417.99 1,417.99 1,417.99 1,417.99 2,379.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available