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 1,423.99 1,429.70 1,423.99 1,429.70 362.7K
09:51 1,429.57 1,429.70 1,429.32 1,429.32 831.7K
09:52 1,429.75 1,429.75 1,429.33 1,429.33 1,817.4K
09:53 1,429.59 1,430.08 1,429.59 1,429.86 211.2K
09:54 1,429.86 1,430.44 1,429.86 1,430.44 357.1K
09:55 1,430.00 1,430.66 1,430.00 1,430.66 296.2K
09:56 1,430.57 1,430.65 1,430.40 1,430.40 673.2K
09:57 1,429.87 1,430.23 1,429.87 1,429.87 684.9K
09:58 1,429.87 1,429.87 1,428.83 1,429.00 2,368.0K
09:59 1,428.74 1,429.54 1,428.74 1,428.99 595.4K
10:00 1,428.37 1,428.58 1,427.98 1,427.98 3,671.0K
10:01 1,427.44 1,427.44 1,426.83 1,426.83 4,060.4K
10:02 1,426.69 1,426.69 1,426.66 1,426.66 1,094.2K
10:03 1,426.22 1,426.39 1,426.22 1,426.25 1,927.1K
10:04 1,426.92 1,427.74 1,426.65 1,427.74 1,275.5K
10:05 1,427.74 1,427.74 1,426.83 1,427.29 410.6K
10:06 1,427.43 1,427.43 1,426.99 1,426.99 1,260.6K
10:07 1,427.63 1,429.04 1,427.63 1,429.04 1,131.8K
10:08 1,429.21 1,431.16 1,429.21 1,431.16 4,329.0K
10:09 1,431.03 1,431.85 1,431.03 1,431.58 3,162.9K
10:10 1,431.71 1,432.33 1,431.71 1,432.33 2,165.3K
10:11 1,431.90 1,431.99 1,431.25 1,431.25 1,103.8K
10:12 1,431.80 1,431.80 1,431.51 1,431.64 1,113.8K
10:13 1,431.64 1,432.11 1,431.64 1,432.11 744.4K
10:14 1,432.38 1,432.47 1,432.20 1,432.20 1,985.3K
10:15 1,432.34 1,433.02 1,431.60 1,431.60 1,242.1K
10:16 1,431.74 1,431.74 1,431.34 1,431.60 359.5K
10:17 1,432.10 1,432.73 1,432.10 1,432.58 149.0K
10:18 1,432.60 1,432.60 1,432.06 1,432.46 219.9K
10:19 1,432.71 1,433.18 1,432.71 1,433.18 1,613.3K
10:20 1,433.18 1,433.18 1,432.09 1,432.09 861.0K
10:21 1,431.92 1,432.01 1,431.83 1,431.83 709.8K
10:22 1,432.34 1,433.01 1,432.34 1,433.01 136.8K
10:23 1,433.16 1,433.16 1,432.36 1,432.37 3,223.8K
10:24 1,432.37 1,432.37 1,431.78 1,432.27 736.3K
10:25 1,431.88 1,432.36 1,431.88 1,432.28 113.9K
10:26 1,432.36 1,432.36 1,431.86 1,431.86 1,347.5K
10:27 1,431.70 1,431.70 1,431.02 1,431.02 771.9K
10:28 1,430.93 1,431.22 1,430.93 1,430.99 1,025.3K
10:29 1,431.13 1,431.55 1,431.13 1,431.55 1,944.0K
10:30 1,431.55 1,431.55 1,429.96 1,429.96 7,571.6K
10:31 1,430.49 1,431.08 1,430.49 1,431.08 3,512.2K
10:32 1,431.21 1,431.46 1,431.21 1,431.46 1,556.6K
10:33 1,430.83 1,431.29 1,430.57 1,430.95 941.1K
10:34 1,431.37 1,432.46 1,431.37 1,432.46 5,539.5K
10:35 1,432.47 1,433.69 1,432.47 1,433.69 5,015.0K
10:36 1,434.17 1,434.17 1,432.97 1,432.97 943.7K
10:37 1,432.54 1,432.80 1,432.50 1,432.80 955.3K
10:38 1,432.80 1,432.80 1,432.46 1,432.46 44.9K
10:39 1,432.55 1,432.55 1,432.05 1,432.11 407.6K
10:40 1,432.20 1,433.49 1,431.27 1,433.49 5,188.0K
10:41 1,434.25 1,434.33 1,434.20 1,434.20 2,006.8K
10:42 1,434.56 1,434.56 1,433.80 1,433.80 1,030.3K
10:43 1,433.97 1,434.06 1,433.79 1,433.79 302.8K
10:44 1,433.69 1,434.18 1,433.69 1,434.18 886.1K
10:45 1,434.39 1,434.39 1,434.11 1,434.17 2,657.3K
10:46 1,434.43 1,434.91 1,434.43 1,434.81 440.8K
10:47 1,434.68 1,435.24 1,434.68 1,435.24 826.3K
10:48 1,435.38 1,435.52 1,435.20 1,435.20 826.3K
10:49 1,435.48 1,435.83 1,435.48 1,435.83 1,524.1K
10:50 1,435.39 1,435.53 1,435.39 1,435.53 1,129.3K
10:51 1,435.45 1,435.54 1,435.29 1,435.54 2,955.7K
10:52 1,435.02 1,435.46 1,434.87 1,434.87 1,200.4K
10:53 1,434.42 1,434.57 1,434.35 1,434.35 799.0K
10:54 1,434.14 1,434.67 1,434.14 1,434.67 2,466.8K
10:55 1,434.67 1,434.67 1,433.69 1,433.70 322.1K
10:56 1,433.60 1,433.60 1,433.39 1,433.39 561.3K
10:57 1,433.47 1,433.71 1,433.37 1,433.37 2,865.1K
10:58 1,433.57 1,433.83 1,433.57 1,433.83 445.6K
10:59 1,433.25 1,433.25 1,432.95 1,433.13 2,776.8K
11:00 1,433.04 1,433.04 1,432.70 1,432.74 1,023.9K
11:01 1,433.14 1,433.14 1,431.80 1,431.80 1,001.2K
11:02 1,431.40 1,431.40 1,429.82 1,429.90 11,146.7K
11:03 1,430.04 1,430.49 1,430.04 1,430.49 1,970.7K
11:04 1,430.49 1,430.62 1,429.87 1,429.87 388.7K
11:05 1,429.47 1,429.87 1,429.43 1,429.87 2,744.5K
11:06 1,430.04 1,430.04 1,428.97 1,428.97 445.9K
11:07 1,428.71 1,428.71 1,428.24 1,428.33 1,414.6K
11:08 1,428.64 1,430.13 1,428.42 1,430.13 9,920.7K
11:09 1,430.18 1,430.18 1,429.69 1,429.78 1,897.6K
11:10 1,429.87 1,429.87 1,429.48 1,429.48 1,159.6K
11:11 1,429.43 1,429.43 1,428.85 1,428.85 1,197.3K
11:12 1,428.81 1,428.81 1,428.64 1,428.64 1,950.1K
11:13 1,428.86 1,428.99 1,428.65 1,428.99 5,236.7K
11:14 1,428.99 1,429.13 1,428.80 1,428.80 121.1K
11:15 1,429.13 1,429.39 1,428.91 1,429.18 1,069.9K
11:16 1,428.51 1,428.76 1,427.93 1,427.93 4,182.2K
11:17 1,427.58 1,427.70 1,427.32 1,427.62 254.3K
11:18 1,427.62 1,428.19 1,427.46 1,428.19 650.5K
11:19 1,428.36 1,428.69 1,428.36 1,428.69 382.3K
11:20 1,428.69 1,428.79 1,428.35 1,428.79 77.0K
11:21 1,428.92 1,428.92 1,428.53 1,428.67 287.0K
11:22 1,428.79 1,428.92 1,428.79 1,428.92 240.6K
11:23 1,428.65 1,428.74 1,428.06 1,428.06 1,596.6K
11:24 1,428.23 1,428.92 1,428.23 1,428.92 545.1K
11:25 1,429.18 1,429.18 1,428.50 1,428.50 770.3K
11:26 1,428.45 1,429.67 1,428.45 1,429.67 1,899.5K
11:27 1,428.76 1,429.47 1,428.76 1,429.47 1,762.3K
11:28 1,429.30 1,429.30 1,429.30 1,429.30 38.4K
11:29 1,429.43 1,429.85 1,429.43 1,429.77 2,291.3K
11:30 1,429.43 1,429.43 1,429.02 1,429.15 5,702.9K
11:31 1,429.50 1,430.02 1,429.50 1,429.76 2,092.3K
11:32 1,429.50 1,430.11 1,429.50 1,429.61 763.4K
11:33 1,430.07 1,430.07 1,429.61 1,429.61 687.8K
11:34 1,429.61 1,429.61 1,429.11 1,429.11 91.5K
11:35 1,429.35 1,429.87 1,429.35 1,429.87 102.6K
11:36 1,430.12 1,430.12 1,429.91 1,429.91 214.0K
11:37 1,429.99 1,430.12 1,429.99 1,429.99 19.7K
11:38 1,429.99 1,429.99 1,429.77 1,429.77 47.7K
11:39 1,429.43 1,429.82 1,429.43 1,429.61 604.2K
11:40 1,429.85 1,429.95 1,429.60 1,429.95 640.0K
11:41 1,429.86 1,429.86 1,429.86 1,429.86 86.7K
11:42 1,429.99 1,429.99 1,429.20 1,429.20 1,157.8K
11:43 1,429.28 1,430.03 1,429.28 1,430.03 309.4K
11:44 1,431.09 1,431.09 1,430.82 1,430.82 8,806.0K
11:45 1,430.69 1,430.69 1,429.31 1,429.31 10,367.2K
11:46 1,429.23 1,429.23 1,428.60 1,428.60 382.0K
11:47 1,428.86 1,429.25 1,428.74 1,429.25 1,651.2K
11:48 1,429.34 1,429.34 1,428.52 1,428.52 801.9K
11:49 1,428.39 1,428.90 1,428.39 1,428.81 449.0K
11:50 1,428.43 1,429.06 1,428.43 1,428.59 58.5K
11:51 1,428.20 1,428.20 1,427.94 1,427.94 1,629.4K
11:52 1,428.20 1,428.85 1,427.99 1,428.85 1,753.5K
11:53 1,428.46 1,428.79 1,428.46 1,428.71 658.9K
11:54 1,428.71 1,428.97 1,428.71 1,428.72 1,327.2K
11:55 1,428.64 1,428.64 1,428.50 1,428.64 265.9K
11:56 1,428.14 1,428.50 1,428.14 1,428.50 978.2K
11:57 1,428.25 1,429.04 1,428.25 1,429.04 2,550.4K
11:58 1,428.77 1,429.29 1,428.77 1,429.29 780.7K
11:59 1,429.24 1,429.50 1,427.14 1,427.14 215.3K
12:00 1,427.46 1,428.40 1,427.32 1,428.40 890.1K
12:01 1,428.27 1,428.27 1,427.97 1,428.17 3,223.0K
12:02 1,428.58 1,428.75 1,428.32 1,428.32 329.1K
12:03 1,428.74 1,429.08 1,428.49 1,429.08 1,085.7K
12:04 1,429.17 1,429.17 1,428.92 1,428.92 321.9K
12:05 1,429.20 1,430.38 1,429.20 1,430.38 2,128.9K
12:06 1,430.38 1,431.41 1,430.38 1,431.41 3,440.6K
12:07 1,431.09 1,431.66 1,431.09 1,431.28 1,316.6K
12:08 1,431.28 1,431.61 1,431.28 1,431.61 372.8K
12:09 1,431.11 1,431.44 1,431.11 1,431.32 1,097.1K
12:10 1,431.49 1,431.49 1,431.40 1,431.40 182.5K
12:11 1,431.57 1,431.68 1,431.56 1,431.56 4,044.8K
12:12 1,432.16 1,432.55 1,432.16 1,432.38 400.7K
12:13 1,432.63 1,432.76 1,432.46 1,432.65 309.3K
12:14 1,433.03 1,433.03 1,432.59 1,432.67 733.9K
12:15 1,433.03 1,433.03 1,432.30 1,432.30 79.4K
12:16 1,432.21 1,432.21 1,431.36 1,431.36 210.4K
12:17 1,432.37 1,432.67 1,432.37 1,432.40 78.2K
12:18 1,432.54 1,432.67 1,432.40 1,432.40 129.0K
12:19 1,432.67 1,432.67 1,432.54 1,432.54 50.9K
12:20 1,432.15 1,432.37 1,432.15 1,432.15 136.3K
12:21 1,431.93 1,431.94 1,431.77 1,431.77 276.7K
12:22 1,431.77 1,431.77 1,430.48 1,430.61 1,362.8K
12:23 1,430.87 1,430.87 1,430.52 1,430.52 1,538.4K
12:24 1,430.85 1,430.85 1,429.78 1,429.78 1,282.5K
12:25 1,429.14 1,429.37 1,428.85 1,428.85 991.5K
12:26 1,429.05 1,429.54 1,429.05 1,429.54 179.3K
12:27 1,429.03 1,429.03 1,428.16 1,428.82 2,734.2K
12:28 1,428.82 1,429.09 1,428.82 1,429.09 62.0K
12:29 1,428.96 1,429.16 1,428.82 1,429.03 599.6K
12:30 1,428.76 1,429.25 1,428.76 1,429.25 1,872.3K
12:31 1,429.03 1,429.38 1,429.03 1,429.38 86.6K
12:32 1,428.80 1,429.16 1,428.80 1,429.16 798.7K
12:33 1,428.66 1,428.66 1,428.26 1,428.38 901.5K
12:34 1,428.68 1,428.68 1,428.47 1,428.47 40.6K
12:35 1,428.15 1,428.84 1,428.15 1,428.84 2,776.0K
12:36 1,428.84 1,429.23 1,428.79 1,429.23 533.5K
12:37 1,429.23 1,430.40 1,429.23 1,430.40 474.3K
12:38 1,430.48 1,430.48 1,429.91 1,429.91 1,227.8K
12:39 1,429.91 1,430.30 1,429.91 1,429.97 47.2K
12:40 1,429.30 1,429.73 1,429.30 1,429.73 327.4K
12:41 1,429.73 1,429.73 1,428.80 1,429.06 383.4K
12:42 1,428.53 1,429.02 1,428.53 1,429.02 651.6K
12:43 1,429.02 1,429.02 1,428.69 1,428.69 205.2K
12:44 1,428.50 1,428.68 1,428.41 1,428.68 306.3K
12:45 1,428.76 1,428.85 1,428.51 1,428.80 1,048.9K
12:46 1,428.88 1,429.01 1,428.28 1,429.01 1,673.3K
12:47 1,429.01 1,429.45 1,428.97 1,429.45 936.3K
12:48 1,429.61 1,431.39 1,429.61 1,431.39 228.4K
12:49 1,431.12 1,431.39 1,431.12 1,431.12 413.3K
12:50 1,431.21 1,431.70 1,431.21 1,431.39 2,297.5K
12:51 1,431.31 1,432.24 1,431.31 1,432.24 2,425.8K
12:52 1,432.29 1,432.29 1,432.03 1,432.07 1,687.9K
12:53 1,431.71 1,431.85 1,431.71 1,431.85 11.4K
12:54 1,431.98 1,432.29 1,431.98 1,432.29 428.9K
12:55 1,431.89 1,432.46 1,431.89 1,432.46 3,181.8K
12:56 1,432.83 1,433.13 1,432.83 1,433.05 1,568.7K
12:57 1,432.80 1,433.05 1,432.80 1,433.05 468.6K
12:58 1,433.05 1,433.15 1,433.05 1,433.15 178.2K
12:59 1,433.15 1,433.48 1,433.15 1,433.40 2,114.4K
13:00 1,432.84 1,432.89 1,432.80 1,432.89 354.2K
13:01 1,432.89 1,432.89 1,432.76 1,432.89 464.0K
13:02 1,432.89 1,433.63 1,432.89 1,433.54 1,948.4K
13:03 1,433.88 1,434.43 1,433.88 1,434.43 2,894.6K
13:04 1,434.43 1,434.43 1,433.38 1,434.26 3,805.1K
13:05 1,433.37 1,435.14 1,433.37 1,435.14 6,261.9K
13:06 1,434.71 1,435.37 1,434.71 1,435.37 3,794.8K
13:07 1,435.16 1,435.16 1,433.53 1,433.53 1,499.7K
13:08 1,434.15 1,434.42 1,434.15 1,434.42 2,305.8K
13:09 1,434.29 1,434.50 1,434.29 1,434.50 549.0K
13:10 1,434.45 1,435.61 1,434.45 1,435.61 798.6K
13:11 1,435.61 1,436.16 1,435.34 1,436.16 2,538.1K
13:12 1,436.21 1,436.82 1,436.21 1,436.73 2,344.5K
13:13 1,436.96 1,436.96 1,436.80 1,436.80 3,352.0K
13:14 1,436.88 1,436.88 1,436.71 1,436.71 2,740.6K
13:15 1,436.88 1,437.10 1,436.88 1,437.02 1,892.4K
13:16 1,436.80 1,436.93 1,436.60 1,436.93 7,263.7K
13:17 1,437.10 1,437.10 1,436.97 1,437.02 320.4K
13:18 1,437.02 1,437.02 1,436.77 1,436.77 893.8K
13:19 1,436.94 1,440.13 1,436.94 1,440.13 50,261.8K
13:20 1,440.31 1,440.97 1,440.31 1,440.48 30,215.5K
13:21 1,440.57 1,440.57 1,440.08 1,440.17 1,026.3K
13:22 1,440.09 1,440.31 1,440.09 1,440.31 983.5K
13:23 1,440.22 1,440.44 1,440.13 1,440.13 383.6K
13:24 1,440.35 1,440.83 1,440.35 1,440.83 3,311.4K
13:25 1,440.62 1,440.62 1,440.08 1,440.08 1,461.3K
13:26 1,440.22 1,440.22 1,439.33 1,439.33 5,157.9K
13:27 1,438.95 1,438.95 1,438.55 1,438.77 3,648.3K
13:28 1,438.86 1,439.16 1,438.86 1,439.16 7,195.4K
13:29 1,438.89 1,439.14 1,438.59 1,438.59 5,651.2K
13:30 1,438.36 1,438.36 1,437.14 1,437.35 4,439.8K
13:31 1,437.55 1,437.70 1,437.22 1,437.70 1,915.7K
13:32 1,437.45 1,437.45 1,436.79 1,436.79 649.7K
13:33 1,437.14 1,437.14 1,436.30 1,436.30 2,152.8K
13:34 1,436.17 1,436.29 1,436.10 1,436.29 287.2K
13:35 1,436.33 1,436.55 1,436.33 1,436.55 603.1K
13:36 1,437.07 1,437.49 1,437.07 1,437.49 1,320.9K
13:37 1,437.49 1,437.49 1,437.35 1,437.44 3,761.5K
13:38 1,437.26 1,437.26 1,436.84 1,436.87 2,348.9K
13:39 1,436.95 1,437.31 1,436.95 1,437.31 1,107.8K
13:40 1,437.37 1,438.05 1,437.37 1,438.05 2,388.5K
13:41 1,437.97 1,437.97 1,436.92 1,436.92 2,962.3K
13:42 1,436.83 1,437.18 1,436.83 1,437.01 2,024.3K
13:43 1,437.00 1,437.08 1,436.85 1,436.85 1,979.5K
13:44 1,436.85 1,436.85 1,436.54 1,436.54 706.7K
13:45 1,436.21 1,436.47 1,436.13 1,436.47 454.4K
13:46 1,436.60 1,436.60 1,436.18 1,436.18 4,305.8K
13:47 1,437.12 1,437.95 1,437.12 1,437.95 2,719.3K
13:48 1,437.59 1,438.17 1,437.38 1,437.38 5,872.8K
13:49 1,437.77 1,437.99 1,437.77 1,437.99 2,223.7K
13:50 1,437.35 1,437.74 1,437.35 1,437.74 1,791.9K
13:51 1,436.78 1,436.78 1,436.40 1,436.74 6,343.8K
13:52 1,436.52 1,436.52 1,435.72 1,436.47 1,430.4K
13:53 1,436.47 1,436.69 1,435.92 1,436.69 1,646.6K
13:54 1,436.69 1,436.69 1,436.43 1,436.43 175.6K
13:55 1,436.29 1,436.29 1,435.72 1,435.81 3,287.0K
13:56 1,435.94 1,436.03 1,435.63 1,436.03 980.4K
13:57 1,436.03 1,436.42 1,436.03 1,436.42 566.3K
13:58 1,436.33 1,436.33 1,435.98 1,435.98 270.7K
13:59 1,435.98 1,436.38 1,435.98 1,436.29 243.1K
14:00 1,436.24 1,436.51 1,436.24 1,436.51 353.6K
14:01 1,436.51 1,437.11 1,436.51 1,437.11 596.3K
14:02 1,434.71 1,435.11 1,434.71 1,434.86 32,327.4K
14:03 1,434.78 1,434.78 1,433.54 1,433.54 3,713.8K
14:04 1,434.13 1,434.18 1,433.46 1,434.18 1,188.9K
14:05 1,433.84 1,433.84 1,433.84 1,433.84 2,043.7K
14:06 1,433.84 1,433.84 1,433.29 1,433.29 3,011.1K
14:07 1,433.26 1,434.45 1,433.21 1,434.45 2,960.4K
14:08 1,435.15 1,435.37 1,434.83 1,434.83 1,752.4K
14:09 1,435.33 1,435.33 1,435.15 1,435.15 540.4K
14:10 1,434.96 1,435.14 1,434.96 1,434.96 6,280.2K
14:11 1,434.96 1,435.18 1,434.79 1,434.79 312.7K
14:12 1,434.96 1,434.96 1,434.70 1,434.79 119.2K
14:13 1,434.79 1,435.05 1,434.79 1,435.05 307.3K
14:14 1,435.31 1,435.31 1,435.14 1,435.14 514.6K
14:15 1,435.14 1,435.23 1,435.14 1,435.23 340.2K
14:16 1,435.14 1,435.31 1,435.14 1,435.31 26.4K
14:17 1,435.31 1,435.31 1,434.56 1,435.05 562.7K
14:18 1,434.55 1,434.75 1,434.51 1,434.75 2,075.8K
14:19 1,434.75 1,434.75 1,434.53 1,434.53 85.7K
14:20 1,434.44 1,434.45 1,434.20 1,434.20 713.9K
14:21 1,434.15 1,434.28 1,434.01 1,434.24 2,216.5K
14:22 1,434.24 1,435.06 1,434.24 1,435.06 569.4K
14:23 1,435.44 1,436.55 1,435.44 1,436.55 18,790.1K
14:24 1,436.42 1,436.42 1,436.29 1,436.38 2,407.8K
14:25 1,435.29 1,436.05 1,435.29 1,436.05 525.6K
14:26 1,436.05 1,436.07 1,435.65 1,436.07 10.4K
14:27 1,436.07 1,436.07 1,435.15 1,435.15 1,733.0K
14:28 1,435.19 1,435.19 1,434.49 1,434.49 1,952.3K
14:29 1,434.74 1,434.87 1,434.35 1,434.49 102.6K
14:30 1,434.78 1,435.05 1,434.78 1,435.05 382.6K
14:31 1,435.05 1,435.05 1,433.83 1,433.83 744.3K
14:32 1,434.58 1,434.75 1,434.58 1,434.75 746.4K
14:33 1,434.84 1,434.84 1,434.33 1,434.75 16.4K
14:34 1,434.75 1,434.89 1,434.61 1,434.89 1,535.6K
14:35 1,434.97 1,435.15 1,434.97 1,435.15 1,800.3K
14:36 1,435.24 1,436.10 1,434.82 1,436.10 2,649.8K
14:37 1,435.97 1,436.37 1,435.97 1,436.37 1,611.7K
14:38 1,436.37 1,436.38 1,436.25 1,436.25 1,014.7K
14:39 1,436.08 1,436.35 1,436.08 1,436.35 102.7K
14:40 1,436.08 1,436.43 1,436.08 1,436.30 3,483.6K
14:41 1,436.30 1,436.73 1,435.88 1,436.73 2,750.1K
14:42 1,436.47 1,436.82 1,436.47 1,436.82 9.7K
14:43 1,436.82 1,436.82 1,436.08 1,436.08 2,202.4K
14:44 1,435.99 1,436.26 1,435.10 1,435.10 1,435.5K
14:45 1,435.02 1,435.02 1,434.30 1,434.70 2,207.7K
14:46 1,434.70 1,434.70 1,434.17 1,434.17 474.6K
14:47 1,433.84 1,434.89 1,433.84 1,434.89 244.7K
14:48 1,434.88 1,435.36 1,434.75 1,435.36 2,296.2K
14:49 1,435.45 1,435.45 1,435.44 1,435.44 682.0K
14:50 1,435.30 1,435.53 1,435.30 1,435.40 3,800.2K
14:51 1,435.31 1,435.66 1,435.31 1,435.53 1,148.1K
14:52 1,435.52 1,435.53 1,435.30 1,435.53 541.0K
14:53 1,434.10 1,434.10 1,432.94 1,432.94 4,387.2K
14:54 1,433.31 1,433.31 1,432.64 1,432.80 782.9K
14:55 1,433.25 1,433.38 1,433.11 1,433.18 1,637.3K
14:56 1,432.86 1,432.91 1,432.11 1,432.91 2,770.1K
14:57 1,432.78 1,433.94 1,432.69 1,433.94 702.1K
14:58 1,433.52 1,433.52 1,433.25 1,433.39 829.2K
14:59 1,433.64 1,433.64 1,433.12 1,433.39 320.0K
15:00 1,433.80 1,433.80 1,433.20 1,433.47 744.3K
15:01 1,433.29 1,433.29 1,432.67 1,432.67 2,875.4K
15:02 1,432.75 1,432.75 1,432.49 1,432.49 4,807.7K
15:03 1,435.03 1,435.48 1,435.03 1,435.48 1,034.1K
15:04 1,435.21 1,435.21 1,434.46 1,434.86 6,209.2K
15:05 1,434.59 1,435.30 1,434.59 1,435.02 2,172.2K
15:06 1,435.52 1,435.61 1,435.52 1,435.57 192.2K
15:07 1,435.48 1,435.74 1,435.48 1,435.74 266.3K
15:08 1,435.74 1,435.74 1,435.19 1,435.19 2,543.4K
15:09 1,435.19 1,435.52 1,435.10 1,435.52 74.7K
15:10 1,435.52 1,435.74 1,435.39 1,435.74 571.4K
15:11 1,435.48 1,435.48 1,434.92 1,435.10 464.5K
15:12 1,435.02 1,435.02 1,434.55 1,434.55 150.8K
15:13 1,434.55 1,434.55 1,433.83 1,433.83 4,232.3K
15:14 1,433.32 1,433.86 1,433.32 1,433.86 2,952.0K
15:15 1,433.45 1,433.95 1,433.45 1,433.95 1,702.4K
15:16 1,434.42 1,434.42 1,434.29 1,434.37 597.6K
15:17 1,434.15 1,435.05 1,434.15 1,435.05 2,447.0K
15:18 1,435.39 1,435.39 1,434.88 1,434.88 530.1K
15:19 1,435.39 1,435.39 1,434.88 1,434.88 190.2K
15:20 1,435.22 1,436.73 1,434.67 1,436.73 15,308.1K
15:21 1,437.25 1,437.25 1,436.48 1,436.63 2,681.4K
15:22 1,436.63 1,436.85 1,436.33 1,436.85 2,947.5K
15:23 1,436.58 1,437.12 1,436.58 1,437.12 2,412.1K
15:24 1,436.23 1,436.95 1,436.23 1,436.95 3,482.8K
15:25 1,437.43 1,437.73 1,437.38 1,437.73 335.1K
15:26 1,437.47 1,437.77 1,437.47 1,437.77 1,998.9K
15:27 1,437.85 1,438.03 1,437.85 1,438.03 2,314.9K
15:28 1,438.92 1,438.92 1,438.48 1,438.53 2,331.1K
15:29 1,438.66 1,439.96 1,438.40 1,439.51 224.6K
15:30 1,439.54 1,440.44 1,439.54 1,440.44 4,803.6K
15:31 1,440.17 1,440.17 1,439.40 1,439.40 1,877.5K
15:32 1,439.52 1,439.66 1,439.19 1,439.52 1,983.1K
15:33 1,439.45 1,439.58 1,439.33 1,439.33 1,387.9K
15:34 1,439.61 1,439.77 1,439.61 1,439.66 2,621.8K
15:35 1,439.52 1,440.00 1,439.52 1,439.91 468.5K
15:36 1,439.78 1,439.96 1,439.78 1,439.96 632.2K
15:37 1,439.83 1,440.01 1,439.54 1,439.54 483.8K
15:38 1,439.53 1,439.88 1,439.53 1,439.88 687.7K
15:39 1,439.61 1,440.18 1,439.61 1,440.18 3,391.7K
15:40 1,439.82 1,440.18 1,439.82 1,440.18 480.2K
15:41 1,439.91 1,440.18 1,439.91 1,440.18 505.1K
15:42 1,440.30 1,441.10 1,440.30 1,441.10 2,792.6K
15:43 1,441.10 1,442.48 1,441.10 1,442.48 23,038.9K
15:44 1,442.44 1,443.81 1,442.44 1,443.64 15,105.8K
15:45 1,443.95 1,444.90 1,443.95 1,444.90 9,272.7K
15:46 1,445.62 1,446.51 1,445.62 1,446.21 9,833.7K
15:47 1,446.29 1,446.83 1,446.29 1,446.68 6,246.1K
15:48 1,446.51 1,446.51 1,446.23 1,446.23 3,102.9K
15:49 1,446.18 1,446.89 1,446.18 1,446.89 9,401.7K
15:50 1,446.53 1,446.53 1,446.28 1,446.37 4,312.0K
15:51 1,446.45 1,446.45 1,445.76 1,445.76 3,749.6K
15:52 1,446.17 1,446.77 1,446.17 1,446.77 11,361.4K
15:53 1,446.64 1,446.77 1,446.60 1,446.60 3,600.6K
15:54 1,446.56 1,446.69 1,446.36 1,446.69 299.1K
15:55 1,446.39 1,446.86 1,446.39 1,446.86 6,326.7K
15:56 1,446.89 1,447.23 1,446.89 1,447.23 1,732.9K
15:57 1,447.00 1,447.14 1,447.00 1,447.14 3,717.5K
15:58 1,447.00 1,447.14 1,446.83 1,446.97 2,482.0K
15:59 1,446.75 1,447.72 1,446.75 1,447.72 22,447.0K
16:00 1,447.89 1,448.07 1,447.89 1,448.07 9,366.3K
16:01 1,448.07 1,448.16 1,448.02 1,448.07 2,803.6K
16:02 1,447.90 1,448.12 1,447.90 1,448.04 1,825.5K
16:03 1,448.04 1,448.04 1,447.35 1,447.62 8,371.8K
16:04 1,448.40 1,448.40 1,447.88 1,448.04 10,808.4K
16:05 1,447.87 1,447.87 1,447.65 1,447.79 6,754.9K
16:06 1,447.70 1,448.29 1,447.70 1,448.21 48,339.7K
16:07 1,447.82 1,448.30 1,447.77 1,448.04 5,991.7K
16:08 1,447.95 1,447.95 1,447.65 1,447.79 1,760.9K
16:09 1,447.79 1,447.88 1,447.79 1,447.79 2,987.1K
16:10 1,447.65 1,447.65 1,447.35 1,447.35 1,065.2K
16:11 1,447.65 1,448.07 1,447.22 1,448.07 4,103.9K
16:12 1,448.16 1,448.22 1,447.74 1,448.22 3,814.0K
16:13 1,448.00 1,448.30 1,447.79 1,448.30 10,596.3K
16:14 1,448.14 1,448.14 1,447.86 1,448.03 894.3K
16:15 1,448.16 1,448.16 1,447.91 1,447.95 1,446.6K
16:16 1,446.52 1,446.61 1,446.52 1,446.61 1,762.7K
16:17 1,446.52 1,446.91 1,446.52 1,446.74 4,648.2K
16:18 1,446.82 1,446.91 1,446.68 1,446.68 2,210.9K
16:19 1,446.68 1,446.95 1,446.60 1,446.95 1,080.7K
16:20 1,446.43 1,446.68 1,446.26 1,446.68 3,709.7K
16:21 1,446.68 1,446.68 1,446.42 1,446.59 1,201.0K
16:22 1,446.03 1,446.64 1,446.03 1,446.29 1,652.1K
16:23 1,446.26 1,446.65 1,446.26 1,446.65 3,536.7K
16:24 1,446.65 1,446.74 1,446.48 1,446.74 1,805.1K
16:25 1,446.19 1,446.48 1,446.19 1,446.48 1,425.5K
16:26 1,446.35 1,446.48 1,445.81 1,445.81 7,086.5K
16:27 1,446.45 1,446.45 1,446.11 1,446.14 417.8K
16:28 1,446.14 1,446.14 1,445.77 1,446.02 1,279.6K
16:29 1,446.44 1,446.80 1,446.31 1,446.44 2,498.0K
16:30 1,446.53 1,446.53 1,445.19 1,445.39 3,744.6K
16:31 1,445.84 1,446.02 1,445.84 1,445.89 804.7K
16:32 1,446.02 1,446.28 1,445.94 1,446.28 480.3K
16:33 1,446.11 1,446.11 1,445.85 1,445.93 1,497.1K
16:34 1,446.06 1,446.20 1,445.76 1,445.76 2,030.1K
16:35 1,445.68 1,445.85 1,445.67 1,445.67 1,995.7K
16:36 1,445.76 1,445.89 1,445.59 1,445.59 39.6K
16:37 1,445.73 1,445.82 1,445.69 1,445.69 6,871.0K
16:38 1,445.76 1,445.89 1,445.67 1,445.67 7,954.4K
16:39 1,445.90 1,446.10 1,445.85 1,446.10 959.8K
16:40 1,445.77 1,446.36 1,445.77 1,446.26 3,785.9K
16:41 1,445.26 1,446.19 1,445.26 1,446.19 11,010.3K
16:42 1,446.27 1,446.27 1,446.27 1,446.27 539.0K
16:43 1,446.27 1,446.36 1,446.19 1,446.36 509.8K
16:44 1,446.49 1,446.49 1,446.23 1,446.23 1,052.5K
16:45 1,446.24 1,446.57 1,446.24 1,446.57 185.6K
16:46 1,446.40 1,446.57 1,446.36 1,446.36 3,725.7K
16:47 1,446.10 1,446.52 1,446.10 1,446.43 2,201.8K
16:48 1,446.65 1,446.65 1,446.60 1,446.60 2,058.5K
16:49 1,446.73 1,448.25 1,446.73 1,447.86 2,414.1K
16:50 1,448.34 1,448.56 1,448.34 1,448.56 1,942.1K
16:51 1,448.56 1,448.56 1,448.42 1,448.47 715.7K
16:52 1,448.42 1,448.42 1,448.34 1,448.42 1,354.5K
16:53 1,448.56 1,448.56 1,447.83 1,447.83 1,502.6K
16:54 1,448.16 1,448.16 1,447.68 1,447.73 1,347.6K
16:55 1,447.74 1,448.25 1,447.73 1,447.73 3,643.5K
16:56 1,448.16 1,448.34 1,448.03 1,448.34 4,301.3K
16:57 1,448.42 1,448.42 1,448.16 1,448.29 1,997.6K
16:58 1,448.29 1,448.34 1,448.03 1,448.34 2,636.8K
16:59 1,448.34 1,448.34 1,447.94 1,448.34 420.9K
17:00 1,448.34 1,448.52 1,448.11 1,448.52 4,707.6K
17:01 1,448.78 1,448.91 1,448.78 1,448.91 3,465.3K
17:02 1,448.82 1,449.00 1,448.82 1,449.00 3,418.5K
17:03 1,449.26 1,449.45 1,449.26 1,449.45 2,282.8K
17:04 1,449.49 1,449.58 1,449.49 1,449.49 201.9K
17:05 1,449.31 1,449.36 1,449.23 1,449.23 2,310.7K
17:06 1,449.23 1,449.23 1,448.56 1,448.56 3,358.5K
17:07 1,448.56 1,448.56 1,448.38 1,448.38 1,591.7K
17:08 1,448.47 1,448.74 1,448.47 1,448.51 2,469.9K
17:09 1,448.78 1,449.14 1,448.78 1,449.14 978.4K
17:10 1,449.00 1,449.09 1,448.92 1,449.09 948.5K
17:11 1,448.43 1,448.88 1,448.43 1,448.74 1,083.1K
17:12 1,448.83 1,448.83 1,448.14 1,448.14 1,386.0K
17:13 1,448.69 1,448.69 1,447.53 1,447.53 14,403.2K
17:14 1,448.06 1,448.28 1,447.61 1,447.61 3,690.8K
17:15 1,448.19 1,448.69 1,448.14 1,448.69 1,371.8K
17:16 1,448.69 1,448.69 1,448.48 1,448.69 127.9K
17:17 1,448.56 1,448.61 1,448.48 1,448.61 2,952.1K
17:18 1,448.48 1,448.48 1,448.18 1,448.18 1,492.2K
17:19 1,448.44 1,448.61 1,448.28 1,448.61 22.7K
17:20 1,448.48 1,448.48 1,447.55 1,447.55 953.7K
17:21 1,447.76 1,447.93 1,447.76 1,447.79 592.4K
17:22 1,447.79 1,447.93 1,447.79 1,447.79 4,955.7K
17:23 1,447.51 1,447.69 1,446.84 1,447.69 2,114.8K
17:24 1,447.38 1,447.38 1,447.04 1,447.29 3,283.5K
17:25 1,446.94 1,447.66 1,446.91 1,446.91 654.6K
17:26 1,447.57 1,447.74 1,447.29 1,447.29 111.4K
17:27 1,447.46 1,447.46 1,446.91 1,447.38 663.7K
17:28 1,447.05 1,447.47 1,447.05 1,447.36 1,976.8K
17:29 1,447.47 1,447.47 1,447.07 1,447.15 2,018.5K
17:30 1,447.24 1,447.60 1,446.98 1,447.60 4,902.3K
17:31 1,447.63 1,447.86 1,447.59 1,447.86 1,721.0K
17:32 1,447.86 1,447.86 1,447.69 1,447.69 736.5K
17:33 1,448.02 1,448.02 1,447.25 1,447.25 3,150.6K
17:34 1,448.15 1,448.54 1,447.72 1,448.54 500.6K
17:35 1,448.54 1,448.54 1,448.07 1,448.07 1,541.1K
17:36 1,448.07 1,448.23 1,446.81 1,446.81 319.3K
17:37 1,446.81 1,446.94 1,446.81 1,446.87 2,521.2K
17:38 1,446.47 1,446.47 1,446.29 1,446.30 1,836.7K
17:39 1,446.63 1,446.63 1,446.33 1,446.59 1,066.6K
17:40 1,446.56 1,446.76 1,446.20 1,446.20 415.9K
17:41 1,446.12 1,446.94 1,446.05 1,446.05 1,701.5K
17:42 1,446.62 1,446.80 1,446.02 1,446.20 744.5K
17:43 1,446.12 1,447.24 1,446.12 1,447.02 743.1K
17:44 1,446.85 1,447.05 1,446.62 1,446.92 2,804.5K
17:45 1,446.75 1,447.24 1,446.75 1,446.97 664.2K
17:46 1,447.24 1,447.49 1,447.24 1,447.40 4,242.7K
17:47 1,447.40 1,447.49 1,446.87 1,446.87 1,497.0K
17:48 1,446.97 1,447.22 1,446.70 1,446.70 505.2K
17:49 1,446.75 1,447.23 1,446.44 1,446.44 1,151.6K
17:50 1,446.54 1,447.01 1,446.33 1,446.33 1,646.0K
17:51 1,446.24 1,446.77 1,446.24 1,446.77 2,404.3K
17:52 1,446.52 1,446.65 1,446.08 1,446.08 1,640.1K
17:53 1,446.03 1,446.03 1,445.70 1,445.70 1,468.7K
17:54 1,445.71 1,445.71 1,445.18 1,445.18 2,089.4K
17:55 1,445.87 1,446.22 1,445.70 1,445.70 1,226.7K
17:56 1,445.70 1,446.03 1,445.70 1,446.03 855.8K
17:57 1,445.70 1,445.88 1,445.66 1,445.66 337.1K
17:58 1,445.62 1,445.80 1,445.55 1,445.55 119.2K
17:59 1,445.55 1,445.55 1,445.05 1,445.06 955.3K
18:00 1,445.15 1,445.15 1,444.74 1,444.74 1,096.1K
18:01 1,444.91 1,445.17 1,444.81 1,444.81 1,531.6K
18:02 1,444.81 1,445.31 1,444.81 1,445.18 136.4K
18:03 1,445.06 1,445.41 1,445.06 1,445.41 621.3K
18:04 1,445.41 1,445.57 1,445.15 1,445.57 687.2K
18:05 1,445.06 1,445.40 1,444.93 1,445.27 1,601.0K
18:06 1,445.13 1,445.13 1,444.87 1,444.87 2,521.4K
18:07 1,444.69 1,445.94 1,444.69 1,445.94 4,431.0K
18:08 1,445.55 1,445.88 1,445.55 1,445.88 1,534.8K
18:09 1,446.01 1,446.40 1,446.01 1,446.26 925.2K
18:10 1,445.55 1,445.83 1,445.55 1,445.56 1,624.5K
18:11 1,445.83 1,445.83 1,445.11 1,445.48 1,053.5K
18:12 1,445.23 1,445.70 1,444.66 1,444.66 1,402.4K
18:13 1,445.14 1,445.92 1,444.71 1,444.71 2,230.4K
18:14 1,445.02 1,445.02 1,444.17 1,444.17 3,319.7K
18:15 1,444.39 1,444.93 1,444.03 1,444.03 3,484.3K
18:16 1,444.80 1,444.80 1,444.16 1,444.16 161.9K
18:17 1,444.16 1,444.16 1,443.59 1,443.59 2,431.1K
18:18 1,443.72 1,443.72 1,443.67 1,443.69 675.1K
18:19 1,443.15 1,443.42 1,442.73 1,442.73 2,651.9K
18:20 1,443.50 1,443.50 1,442.24 1,443.35 12,356.6K
18:21 1,442.85 1,443.36 1,442.85 1,443.36 1,046.9K
18:22 1,443.36 1,443.66 1,442.58 1,443.52 2,907.5K
18:23 1,443.66 1,443.66 1,443.66 1,443.66 780.6K
18:24 1,443.39 1,443.91 1,443.39 1,443.47 2,721.9K
18:25 1,443.61 1,444.04 1,443.61 1,444.04 985.2K
18:26 1,444.04 1,444.04 1,443.79 1,443.79 249.9K
18:27 1,443.88 1,444.05 1,443.88 1,444.05 45.4K
18:28 1,443.88 1,444.02 1,443.83 1,444.02 1,124.7K
18:29 1,443.49 1,443.92 1,443.49 1,443.60 893.8K
18:30 1,443.35 1,444.64 1,443.35 1,444.64 1,673.5K
18:31 1,444.47 1,444.81 1,444.38 1,444.63 2,333.0K
18:32 1,444.90 1,444.90 1,444.77 1,444.77 1,059.9K
18:33 1,444.90 1,444.90 1,444.90 1,444.90 413.8K
18:34 1,444.99 1,444.99 1,444.99 1,444.99 114.4K
18:35 1,444.86 1,445.16 1,444.86 1,445.16 277.3K
18:36 1,445.16 1,445.16 1,445.05 1,445.05 1,110.7K
18:37 1,444.92 1,445.67 1,444.92 1,445.67 2,857.8K
18:38 1,445.17 1,446.49 1,445.17 1,445.65 2,616.1K
18:39 1,446.23 1,446.54 1,445.65 1,445.65 592.0K
18:40 1,446.14 1,446.14 1,446.14 1,446.14 81.6K
18:51 1,446.14 1,446.14 1,446.14 1,446.14 1,147.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available