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 1,400.68 1,400.68 1,390.46 1,390.46 60.0K
09:51 1,390.46 1,390.73 1,390.46 1,390.73 157.3K
09:52 1,390.99 1,392.05 1,390.99 1,392.05 1,376.7K
09:53 1,391.97 1,391.97 1,391.70 1,391.70 1,142.4K
09:54 1,391.70 1,391.70 1,390.68 1,390.68 372.1K
09:55 1,390.68 1,390.68 1,390.23 1,390.23 101.4K
09:56 1,390.50 1,391.12 1,390.50 1,390.85 938.2K
09:57 1,391.12 1,391.64 1,391.12 1,391.64 651.9K
09:58 1,391.72 1,392.14 1,391.72 1,392.14 648.5K
09:59 1,391.87 1,391.87 1,390.78 1,390.78 716.7K
10:00 1,391.05 1,391.05 1,390.10 1,390.28 1,502.3K
10:01 1,390.95 1,390.95 1,390.46 1,390.83 1,265.6K
10:02 1,390.91 1,391.64 1,390.91 1,391.64 2,439.9K
10:03 1,391.50 1,391.50 1,390.88 1,391.33 1,907.2K
10:04 1,390.82 1,392.34 1,390.82 1,392.34 3,276.0K
10:05 1,392.38 1,392.90 1,392.21 1,392.21 2,449.6K
10:06 1,392.60 1,392.60 1,392.07 1,392.10 1,432.8K
10:07 1,392.49 1,392.49 1,391.75 1,391.75 1,029.0K
10:08 1,391.32 1,392.26 1,391.32 1,391.67 1,716.8K
10:09 1,391.94 1,392.02 1,391.10 1,391.10 6,597.5K
10:10 1,390.92 1,390.92 1,390.67 1,390.81 6,046.6K
10:11 1,390.81 1,390.81 1,390.06 1,390.06 1,283.2K
10:12 1,389.97 1,390.76 1,389.97 1,390.41 2,764.6K
10:13 1,390.67 1,390.67 1,389.36 1,389.36 1,006.7K
10:14 1,389.50 1,390.10 1,389.45 1,389.45 443.9K
10:15 1,390.08 1,390.08 1,388.52 1,388.65 1,499.9K
10:16 1,388.49 1,389.31 1,388.49 1,389.31 3,809.2K
10:17 1,389.32 1,389.32 1,388.46 1,388.46 870.5K
10:18 1,388.96 1,389.08 1,388.95 1,388.95 7,458.4K
10:19 1,388.65 1,389.12 1,388.65 1,389.12 2,407.6K
10:20 1,390.77 1,390.77 1,390.00 1,390.00 3,016.7K
10:21 1,389.98 1,390.06 1,389.37 1,389.37 1,701.3K
10:22 1,389.15 1,389.43 1,389.15 1,389.22 7,892.4K
10:23 1,389.08 1,389.52 1,389.08 1,389.52 1,577.2K
10:24 1,389.44 1,389.57 1,389.44 1,389.57 794.6K
10:25 1,389.17 1,389.26 1,388.71 1,388.71 1,371.1K
10:26 1,388.57 1,388.57 1,387.60 1,387.60 3,381.6K
10:27 1,387.94 1,387.94 1,387.51 1,387.51 553.0K
10:28 1,389.06 1,390.18 1,389.06 1,390.18 1,251.7K
10:29 1,390.24 1,392.10 1,390.24 1,391.82 21,897.5K
10:30 1,391.93 1,391.93 1,389.88 1,389.88 1,745.4K
10:31 1,389.52 1,390.21 1,389.52 1,389.81 891.7K
10:32 1,390.21 1,390.21 1,389.14 1,389.49 1,060.3K
10:33 1,389.28 1,390.61 1,389.28 1,390.18 4,002.4K
10:34 1,390.05 1,390.58 1,390.05 1,390.10 3,232.9K
10:35 1,390.78 1,390.78 1,387.42 1,387.42 11,461.0K
10:36 1,387.83 1,387.83 1,385.86 1,386.73 5,579.6K
10:37 1,386.05 1,387.81 1,385.95 1,387.81 2,448.1K
10:38 1,387.46 1,388.10 1,387.36 1,388.10 1,089.6K
10:39 1,387.41 1,388.24 1,387.41 1,388.06 529.3K
10:40 1,388.19 1,388.19 1,387.04 1,387.30 1,769.8K
10:41 1,387.04 1,387.20 1,387.00 1,387.00 403.7K
10:42 1,386.60 1,387.04 1,386.60 1,387.04 929.4K
10:43 1,387.04 1,388.39 1,387.04 1,387.27 3,232.9K
10:44 1,387.78 1,389.52 1,387.38 1,389.52 1,910.9K
10:45 1,389.14 1,389.14 1,387.79 1,387.79 424.5K
10:46 1,387.70 1,388.97 1,387.70 1,388.97 407.5K
10:47 1,389.24 1,389.24 1,388.97 1,388.97 345.6K
10:48 1,388.72 1,388.88 1,388.50 1,388.88 288.5K
10:49 1,388.88 1,389.79 1,388.88 1,389.79 510.0K
10:50 1,390.09 1,390.63 1,389.96 1,389.96 2,051.9K
10:51 1,390.13 1,390.54 1,390.13 1,390.30 401.8K
10:52 1,390.35 1,390.35 1,389.52 1,389.52 2,180.3K
10:53 1,390.12 1,390.12 1,389.35 1,389.35 1,582.9K
10:54 1,389.61 1,390.48 1,389.57 1,390.48 684.0K
10:55 1,389.95 1,390.13 1,389.57 1,389.57 1,258.9K
10:56 1,389.57 1,390.12 1,389.57 1,390.12 193.2K
10:57 1,390.42 1,390.42 1,390.06 1,390.06 819.0K
10:58 1,390.28 1,390.56 1,390.05 1,390.05 1,738.5K
10:59 1,389.79 1,390.36 1,389.79 1,390.36 981.3K
11:00 1,391.15 1,391.67 1,390.75 1,390.75 5,645.2K
11:01 1,390.62 1,391.28 1,390.45 1,391.28 221.7K
11:02 1,391.52 1,392.00 1,391.52 1,391.78 798.9K
11:03 1,391.95 1,392.20 1,391.82 1,392.20 437.4K
11:04 1,391.85 1,391.85 1,391.11 1,391.11 2,758.1K
11:05 1,391.11 1,391.59 1,389.88 1,389.88 3,327.4K
11:06 1,390.22 1,390.60 1,390.22 1,390.60 470.5K
11:07 1,391.41 1,392.01 1,391.41 1,392.01 2,912.6K
11:08 1,391.62 1,391.62 1,391.24 1,391.49 448.0K
11:09 1,391.36 1,391.44 1,389.67 1,389.67 926.4K
11:10 1,389.67 1,389.67 1,388.97 1,388.97 984.5K
11:11 1,389.11 1,390.28 1,388.76 1,390.28 485.0K
11:12 1,389.51 1,389.78 1,387.89 1,387.89 2,334.7K
11:13 1,387.34 1,387.34 1,386.96 1,386.96 4,818.0K
11:14 1,386.48 1,386.92 1,386.48 1,386.48 2,356.9K
11:15 1,386.53 1,387.32 1,386.53 1,387.02 5,203.2K
11:16 1,386.93 1,387.29 1,386.93 1,387.17 1,450.8K
11:17 1,387.64 1,387.64 1,387.12 1,387.26 2,905.6K
11:18 1,386.75 1,387.76 1,386.75 1,387.76 2,142.7K
11:19 1,387.64 1,387.74 1,386.88 1,387.18 3,195.3K
11:20 1,387.36 1,387.36 1,387.11 1,387.14 753.7K
11:21 1,387.56 1,387.56 1,386.51 1,386.55 717.9K
11:22 1,387.18 1,387.18 1,386.97 1,386.97 376.5K
11:23 1,386.67 1,387.19 1,386.67 1,387.19 721.9K
11:24 1,387.28 1,387.32 1,387.02 1,387.07 250.7K
11:25 1,387.11 1,387.20 1,387.11 1,387.19 288.5K
11:26 1,387.11 1,387.36 1,387.11 1,387.19 431.9K
11:27 1,386.97 1,387.24 1,386.97 1,387.11 804.2K
11:28 1,387.11 1,388.43 1,387.11 1,388.43 1,127.6K
11:29 1,388.81 1,388.81 1,388.68 1,388.68 309.3K
11:30 1,388.17 1,388.30 1,388.17 1,388.25 288.1K
11:31 1,388.34 1,388.46 1,388.11 1,388.11 520.3K
11:32 1,387.87 1,388.58 1,387.69 1,388.58 890.2K
11:33 1,388.44 1,388.83 1,388.44 1,388.53 716.7K
11:34 1,388.44 1,388.76 1,388.23 1,388.23 625.7K
11:35 1,388.14 1,388.14 1,387.81 1,387.81 240.9K
11:36 1,388.34 1,388.64 1,388.22 1,388.22 1,837.2K
11:37 1,388.01 1,388.04 1,387.96 1,388.04 462.8K
11:38 1,388.04 1,388.69 1,388.04 1,388.69 734.3K
11:39 1,388.36 1,388.36 1,387.82 1,388.04 435.3K
11:40 1,387.69 1,388.23 1,387.69 1,388.23 363.9K
11:41 1,388.23 1,388.23 1,386.63 1,386.63 6,794.1K
11:42 1,386.50 1,386.88 1,386.50 1,386.70 1,207.5K
11:43 1,386.81 1,386.81 1,386.30 1,386.69 2,571.2K
11:44 1,386.94 1,387.24 1,386.94 1,387.24 807.4K
11:45 1,387.15 1,387.33 1,387.15 1,387.24 427.9K
11:46 1,387.07 1,387.07 1,387.07 1,387.07 627.4K
11:47 1,387.51 1,387.51 1,387.24 1,387.24 411.4K
11:48 1,387.08 1,388.45 1,386.99 1,388.18 6,860.8K
11:49 1,388.39 1,388.88 1,388.39 1,388.41 2,093.8K
11:50 1,388.14 1,389.48 1,388.14 1,388.48 2,320.6K
11:51 1,388.48 1,388.90 1,388.34 1,388.34 2,016.7K
11:52 1,388.34 1,388.34 1,388.21 1,388.29 1,355.2K
11:53 1,388.41 1,388.68 1,388.41 1,388.68 616.3K
11:54 1,388.59 1,388.68 1,388.50 1,388.68 357.0K
11:55 1,388.68 1,388.81 1,388.59 1,388.81 538.5K
11:56 1,388.99 1,388.99 1,388.06 1,388.06 1,215.3K
11:57 1,388.14 1,388.51 1,387.91 1,388.13 427.9K
11:58 1,388.13 1,388.13 1,386.96 1,387.43 2,783.4K
11:59 1,387.29 1,387.78 1,387.18 1,387.78 574.7K
12:00 1,387.48 1,389.08 1,387.48 1,388.48 1,692.6K
12:01 1,388.61 1,388.99 1,388.48 1,388.56 380.5K
12:02 1,387.41 1,388.56 1,387.41 1,387.79 1,249.4K
12:03 1,388.34 1,388.39 1,388.25 1,388.39 1,446.7K
12:04 1,388.95 1,388.95 1,388.02 1,388.74 819.9K
12:05 1,388.58 1,388.58 1,388.19 1,388.55 1,495.5K
12:06 1,388.09 1,388.73 1,388.04 1,388.73 356.1K
12:07 1,388.74 1,390.10 1,388.74 1,389.41 1,412.3K
12:08 1,389.76 1,390.01 1,389.76 1,389.88 793.8K
12:09 1,389.63 1,389.63 1,389.29 1,389.33 1,702.6K
12:10 1,390.67 1,391.85 1,390.67 1,391.85 9,578.0K
12:11 1,391.76 1,392.22 1,391.76 1,392.22 4,919.2K
12:12 1,391.97 1,392.36 1,391.97 1,392.36 486.2K
12:13 1,392.22 1,392.80 1,391.84 1,391.84 787.2K
12:14 1,392.10 1,392.54 1,392.10 1,392.54 914.8K
12:15 1,392.62 1,392.62 1,392.20 1,392.20 1,704.9K
12:16 1,392.15 1,392.15 1,391.58 1,391.58 994.5K
12:17 1,391.53 1,391.66 1,391.53 1,391.53 1,312.7K
12:18 1,391.22 1,391.22 1,390.95 1,390.95 1,249.0K
12:19 1,390.86 1,391.60 1,390.86 1,391.52 879.1K
12:20 1,391.00 1,392.07 1,391.00 1,392.07 900.4K
12:21 1,391.98 1,392.07 1,391.38 1,391.60 1,012.3K
12:22 1,391.60 1,392.23 1,391.60 1,392.18 858.8K
12:23 1,392.02 1,392.02 1,391.53 1,391.93 490.6K
12:24 1,391.67 1,392.30 1,391.67 1,392.30 527.6K
12:25 1,392.48 1,392.48 1,391.67 1,391.67 660.4K
12:26 1,391.51 1,392.16 1,391.51 1,392.16 489.6K
12:27 1,392.16 1,392.16 1,391.81 1,391.81 507.3K
12:28 1,391.98 1,392.96 1,391.98 1,392.91 574.5K
12:29 1,392.91 1,392.91 1,392.14 1,392.66 782.7K
12:30 1,392.66 1,392.66 1,392.15 1,392.62 569.1K
12:31 1,392.57 1,392.57 1,392.35 1,392.53 476.9K
12:32 1,392.53 1,392.97 1,392.53 1,392.67 398.9K
12:33 1,392.35 1,392.40 1,391.96 1,391.96 2,573.6K
12:34 1,391.88 1,392.60 1,391.88 1,392.60 984.9K
12:35 1,392.47 1,392.47 1,392.40 1,392.40 1,812.2K
12:36 1,392.82 1,393.09 1,392.82 1,393.09 492.7K
12:37 1,392.64 1,392.95 1,392.02 1,392.02 11,537.4K
12:38 1,392.02 1,392.50 1,392.02 1,392.50 373.0K
12:39 1,392.62 1,392.62 1,392.36 1,392.45 1,960.2K
12:40 1,392.45 1,392.45 1,391.89 1,392.24 3,339.0K
12:41 1,391.02 1,391.02 1,390.72 1,390.72 3,331.0K
12:42 1,391.05 1,391.19 1,390.67 1,391.10 3,839.7K
12:43 1,391.01 1,391.24 1,390.89 1,391.24 693.2K
12:44 1,391.19 1,391.19 1,390.63 1,390.76 796.5K
12:45 1,391.06 1,391.06 1,390.58 1,390.58 267.4K
12:46 1,390.83 1,390.83 1,390.58 1,390.58 1,738.5K
12:47 1,390.54 1,390.88 1,390.36 1,390.88 1,584.1K
12:48 1,390.61 1,390.88 1,390.61 1,390.88 556.0K
12:49 1,390.88 1,390.88 1,390.50 1,390.50 372.2K
12:50 1,390.45 1,390.92 1,390.45 1,390.92 591.2K
12:51 1,390.92 1,391.05 1,390.92 1,390.92 448.4K
12:52 1,391.01 1,391.08 1,391.01 1,391.08 691.2K
12:53 1,391.08 1,391.08 1,390.71 1,390.75 671.6K
12:54 1,390.84 1,390.84 1,390.40 1,390.40 1,445.8K
12:55 1,390.36 1,390.40 1,390.36 1,390.40 758.4K
12:56 1,390.40 1,391.47 1,390.40 1,391.25 1,552.4K
12:57 1,390.88 1,391.12 1,390.88 1,390.95 995.3K
12:58 1,390.95 1,390.95 1,390.56 1,390.56 166.4K
12:59 1,390.70 1,391.21 1,390.70 1,391.16 508.4K
13:00 1,391.16 1,391.16 1,390.58 1,390.58 294.8K
13:01 1,390.40 1,390.65 1,390.40 1,390.65 607.4K
13:02 1,390.96 1,390.96 1,390.66 1,390.66 329.2K
13:03 1,390.66 1,390.66 1,390.57 1,390.61 1,495.7K
13:04 1,390.79 1,391.27 1,390.79 1,391.27 760.4K
13:05 1,391.27 1,392.07 1,391.27 1,391.37 5,821.2K
13:06 1,391.42 1,391.42 1,391.12 1,391.12 396.6K
13:07 1,390.67 1,390.76 1,390.54 1,390.54 1,301.2K
13:08 1,390.54 1,391.29 1,390.50 1,391.29 747.2K
13:09 1,390.89 1,390.98 1,390.76 1,390.76 1,050.8K
13:10 1,390.76 1,391.11 1,390.50 1,390.50 908.3K
13:11 1,390.50 1,391.02 1,390.50 1,391.02 2,348.4K
13:12 1,390.40 1,390.54 1,390.40 1,390.45 1,440.7K
13:13 1,390.45 1,390.61 1,390.45 1,390.45 722.5K
13:14 1,391.01 1,391.01 1,390.91 1,391.00 1,367.6K
13:15 1,391.13 1,391.26 1,390.88 1,390.88 1,104.3K
13:16 1,390.83 1,391.43 1,390.83 1,391.43 720.1K
13:17 1,392.84 1,395.15 1,392.76 1,395.15 10,478.8K
13:18 1,395.61 1,396.21 1,395.61 1,396.12 3,116.0K
13:19 1,395.77 1,395.77 1,394.61 1,394.61 15,953.2K
13:20 1,394.25 1,395.39 1,394.25 1,395.39 12,071.8K
13:21 1,395.69 1,396.14 1,395.69 1,396.14 1,424.8K
13:22 1,396.19 1,396.44 1,395.29 1,395.29 2,694.8K
13:23 1,395.12 1,395.30 1,395.01 1,395.01 981.8K
13:24 1,395.30 1,395.47 1,394.83 1,395.22 2,704.8K
13:25 1,394.88 1,395.88 1,394.67 1,395.88 1,890.3K
13:26 1,396.23 1,396.26 1,395.84 1,396.26 1,869.0K
13:27 1,395.58 1,396.37 1,395.58 1,396.37 1,261.5K
13:28 1,396.54 1,396.54 1,395.72 1,395.72 1,396.7K
13:29 1,396.32 1,396.68 1,395.95 1,395.95 1,259.2K
13:30 1,396.19 1,396.20 1,395.98 1,395.98 2,212.2K
13:31 1,396.08 1,396.44 1,395.86 1,396.44 1,167.0K
13:32 1,396.53 1,396.70 1,396.46 1,396.46 808.0K
13:33 1,396.74 1,398.26 1,396.74 1,398.26 2,405.4K
13:34 1,397.87 1,398.30 1,397.87 1,398.30 5,233.2K
13:35 1,397.73 1,398.68 1,397.73 1,398.68 5,166.8K
13:36 1,398.19 1,398.53 1,398.19 1,398.48 3,913.0K
13:37 1,398.30 1,398.30 1,397.68 1,397.89 5,428.8K
13:38 1,398.01 1,398.98 1,398.01 1,398.98 3,070.8K
13:39 1,398.81 1,399.43 1,398.81 1,399.43 1,208.1K
13:40 1,399.09 1,399.97 1,399.09 1,399.97 3,292.5K
13:41 1,399.97 1,400.32 1,399.67 1,399.67 2,184.8K
13:42 1,399.57 1,399.99 1,399.57 1,399.99 1,840.7K
13:43 1,400.02 1,400.02 1,399.21 1,399.21 1,943.6K
13:44 1,399.34 1,399.41 1,399.29 1,399.41 3,234.7K
13:45 1,399.43 1,399.43 1,398.53 1,398.82 1,394.9K
13:46 1,398.87 1,399.00 1,398.79 1,399.00 1,955.9K
13:47 1,398.48 1,399.46 1,398.48 1,399.46 7,197.6K
13:48 1,399.28 1,399.28 1,398.89 1,398.89 1,753.0K
13:49 1,399.11 1,399.41 1,399.11 1,399.15 1,161.4K
13:50 1,399.15 1,399.24 1,399.06 1,399.24 600.8K
13:51 1,399.59 1,399.59 1,398.99 1,399.43 849.5K
13:52 1,399.16 1,399.43 1,399.16 1,399.43 612.3K
13:53 1,399.11 1,399.46 1,399.11 1,399.46 677.7K
13:54 1,399.46 1,399.46 1,399.07 1,399.07 1,735.3K
13:55 1,398.80 1,399.18 1,398.43 1,399.18 2,642.1K
13:56 1,399.41 1,399.80 1,399.41 1,399.49 997.2K
13:57 1,399.49 1,399.54 1,399.28 1,399.54 567.6K
13:58 1,398.89 1,399.34 1,398.89 1,399.34 751.8K
13:59 1,398.89 1,399.07 1,398.80 1,399.07 680.7K
14:00 1,398.72 1,399.05 1,398.70 1,399.05 676.4K
14:01 1,398.71 1,399.05 1,398.71 1,399.05 271.1K
14:02 1,398.88 1,398.88 1,398.79 1,398.81 246.8K
14:03 1,398.71 1,398.80 1,397.57 1,397.57 1,885.1K
14:04 1,398.17 1,398.59 1,398.08 1,398.40 418.8K
14:05 1,398.32 1,398.32 1,397.98 1,397.98 462.2K
14:06 1,397.98 1,398.15 1,397.30 1,397.30 916.6K
14:07 1,397.30 1,397.33 1,397.08 1,397.08 1,851.9K
14:08 1,396.99 1,397.08 1,396.99 1,397.08 502.5K
14:09 1,396.89 1,397.13 1,396.86 1,396.99 1,078.4K
14:10 1,397.38 1,397.54 1,397.38 1,397.41 1,501.5K
14:11 1,397.40 1,397.40 1,396.64 1,397.16 3,747.3K
14:12 1,397.50 1,397.50 1,397.26 1,397.26 948.2K
14:13 1,397.93 1,398.80 1,397.93 1,398.67 1,771.1K
14:14 1,398.56 1,398.98 1,398.56 1,398.98 677.0K
14:15 1,399.09 1,399.18 1,398.98 1,398.98 614.6K
14:16 1,398.76 1,398.76 1,397.97 1,397.97 257.2K
14:17 1,397.70 1,398.34 1,397.70 1,398.32 1,774.1K
14:18 1,398.85 1,398.85 1,398.24 1,398.24 961.7K
14:19 1,398.05 1,398.32 1,398.02 1,398.02 391.0K
14:20 1,397.97 1,398.02 1,397.93 1,397.93 1,418.3K
14:21 1,398.10 1,398.23 1,397.92 1,397.92 309.0K
14:22 1,398.27 1,398.27 1,398.14 1,398.27 621.1K
14:23 1,398.49 1,398.49 1,398.21 1,398.29 457.7K
14:24 1,398.04 1,398.04 1,396.47 1,396.47 16,480.1K
14:25 1,396.37 1,396.50 1,395.71 1,395.71 659.4K
14:26 1,396.37 1,396.37 1,395.19 1,395.19 1,570.0K
14:27 1,394.99 1,395.55 1,394.99 1,395.13 1,037.7K
14:28 1,395.48 1,395.98 1,395.03 1,395.98 229.4K
14:29 1,395.98 1,395.98 1,394.72 1,394.94 432.7K
14:30 1,395.10 1,395.10 1,394.84 1,394.84 271.5K
14:31 1,395.14 1,395.39 1,394.79 1,395.39 308.9K
14:32 1,395.47 1,395.47 1,395.47 1,395.47 216.6K
14:33 1,395.61 1,395.61 1,395.47 1,395.47 480.5K
14:34 1,395.47 1,395.52 1,395.26 1,395.26 403.2K
14:35 1,395.35 1,395.35 1,395.12 1,395.12 280.2K
14:36 1,395.30 1,396.36 1,395.30 1,396.36 631.2K
14:37 1,396.40 1,396.75 1,396.35 1,396.35 480.5K
14:38 1,396.13 1,396.18 1,396.04 1,396.05 202.3K
14:39 1,396.40 1,396.53 1,396.27 1,396.27 338.5K
14:40 1,396.02 1,396.15 1,395.85 1,395.85 456.7K
14:41 1,395.85 1,395.85 1,395.21 1,395.48 383.6K
14:42 1,395.77 1,396.58 1,395.77 1,396.58 378.6K
14:43 1,396.32 1,396.59 1,396.32 1,396.46 226.5K
14:44 1,396.32 1,396.49 1,396.19 1,396.49 320.6K
14:45 1,396.63 1,396.89 1,396.54 1,396.67 574.9K
14:46 1,396.41 1,396.63 1,396.41 1,396.63 240.4K
14:47 1,396.41 1,396.54 1,396.41 1,396.54 426.7K
14:48 1,396.41 1,396.41 1,396.23 1,396.23 1,553.3K
14:49 1,396.36 1,396.36 1,396.09 1,396.09 175.4K
14:50 1,396.09 1,396.09 1,396.09 1,396.09 969.7K
14:51 1,396.36 1,396.58 1,396.36 1,396.49 337.2K
14:52 1,396.49 1,396.67 1,396.41 1,396.67 463.6K
14:53 1,396.54 1,396.54 1,395.67 1,395.67 2,619.5K
14:54 1,395.37 1,395.46 1,395.37 1,395.43 1,600.7K
14:55 1,395.52 1,395.87 1,395.52 1,395.87 556.6K
14:56 1,395.78 1,396.58 1,395.78 1,396.58 1,531.1K
14:57 1,396.49 1,396.63 1,396.49 1,396.49 188.7K
14:58 1,396.49 1,397.38 1,396.49 1,397.25 257.6K
14:59 1,397.25 1,397.25 1,397.12 1,397.12 279.2K
15:00 1,397.38 1,398.19 1,397.38 1,398.19 2,160.1K
15:01 1,398.27 1,399.39 1,398.27 1,399.39 2,839.9K
15:02 1,399.03 1,399.11 1,399.03 1,399.11 1,196.3K
15:03 1,399.33 1,399.53 1,399.20 1,399.53 2,063.5K
15:04 1,399.83 1,400.21 1,399.83 1,400.21 807.4K
15:05 1,399.96 1,400.22 1,399.67 1,400.22 1,154.5K
15:06 1,400.52 1,401.19 1,400.52 1,401.11 1,263.7K
15:07 1,401.46 1,401.50 1,401.17 1,401.17 457.7K
15:08 1,401.26 1,401.26 1,400.64 1,400.64 942.2K
15:09 1,400.64 1,401.33 1,400.64 1,401.33 709.0K
15:10 1,401.02 1,401.10 1,400.05 1,400.05 2,677.1K
15:11 1,400.30 1,400.38 1,399.90 1,400.28 1,355.1K
15:12 1,400.82 1,401.74 1,400.82 1,401.21 1,832.6K
15:13 1,401.87 1,402.02 1,401.72 1,402.02 1,530.5K
15:14 1,401.72 1,401.99 1,401.72 1,401.80 1,147.7K
15:15 1,402.08 1,402.33 1,402.08 1,402.31 1,480.5K
15:16 1,402.22 1,402.71 1,402.22 1,402.71 2,817.9K
15:17 1,403.05 1,403.05 1,402.83 1,402.83 764.2K
15:18 1,402.41 1,402.97 1,402.41 1,402.76 9,662.5K
15:19 1,402.63 1,402.88 1,402.60 1,402.60 1,510.3K
15:20 1,402.55 1,402.88 1,402.55 1,402.75 486.2K
15:21 1,402.23 1,402.54 1,402.23 1,402.54 4,772.9K
15:22 1,402.16 1,402.16 1,401.59 1,401.59 7,105.6K
15:23 1,401.90 1,402.22 1,401.75 1,401.88 5,600.4K
15:24 1,401.88 1,402.07 1,401.67 1,401.67 1,071.9K
15:25 1,402.02 1,402.76 1,402.02 1,402.76 1,862.4K
15:26 1,402.59 1,403.19 1,402.59 1,403.19 1,050.4K
15:27 1,403.16 1,403.49 1,402.70 1,402.70 1,190.7K
15:28 1,403.03 1,403.97 1,403.03 1,403.97 1,236.5K
15:29 1,404.32 1,404.32 1,403.38 1,403.85 1,238.9K
15:30 1,403.73 1,404.33 1,403.73 1,404.24 765.3K
15:31 1,404.05 1,404.49 1,404.05 1,404.41 696.2K
15:32 1,404.67 1,404.70 1,404.60 1,404.70 1,978.7K
15:33 1,404.60 1,404.87 1,404.44 1,404.87 959.9K
15:34 1,405.57 1,406.26 1,405.57 1,405.95 14,295.1K
15:35 1,405.37 1,405.59 1,405.29 1,405.29 3,810.8K
15:36 1,405.25 1,405.67 1,405.25 1,405.67 1,677.0K
15:37 1,405.62 1,406.43 1,405.62 1,406.29 7,668.3K
15:38 1,405.29 1,406.08 1,405.29 1,405.67 1,431.2K
15:39 1,405.62 1,406.13 1,405.62 1,406.13 1,382.9K
15:40 1,406.17 1,406.17 1,405.48 1,405.48 1,788.1K
15:41 1,405.10 1,405.30 1,404.93 1,405.30 1,317.9K
15:42 1,404.97 1,405.31 1,404.97 1,405.19 1,248.0K
15:43 1,405.27 1,405.54 1,405.02 1,405.02 406.7K
15:44 1,405.02 1,405.32 1,405.02 1,405.32 312.7K
15:45 1,405.02 1,405.86 1,405.02 1,405.86 2,584.3K
15:46 1,405.43 1,405.95 1,405.43 1,405.95 356.7K
15:47 1,406.00 1,406.01 1,405.54 1,405.54 1,064.2K
15:48 1,405.27 1,405.87 1,405.27 1,405.87 1,238.7K
15:49 1,405.71 1,405.71 1,405.32 1,405.37 1,098.6K
15:50 1,405.10 1,405.10 1,404.87 1,404.87 3,325.3K
15:51 1,404.79 1,404.79 1,403.59 1,403.81 708.3K
15:52 1,403.89 1,404.28 1,403.89 1,404.28 1,295.3K
15:53 1,404.42 1,404.42 1,404.12 1,404.42 2,546.3K
15:54 1,404.38 1,404.65 1,404.38 1,404.65 703.1K
15:55 1,405.58 1,406.30 1,405.58 1,406.30 10,931.6K
15:56 1,406.22 1,406.22 1,405.57 1,406.00 2,444.3K
15:57 1,405.90 1,406.29 1,405.89 1,406.28 2,705.0K
15:58 1,406.06 1,406.15 1,405.43 1,405.43 613.1K
15:59 1,405.38 1,405.72 1,405.33 1,405.60 342.9K
16:00 1,405.24 1,405.84 1,405.24 1,405.75 1,228.4K
16:01 1,406.00 1,406.00 1,405.53 1,405.61 1,622.8K
16:02 1,404.31 1,404.65 1,404.24 1,404.52 5,695.5K
16:03 1,404.60 1,404.70 1,404.36 1,404.70 3,060.3K
16:04 1,404.84 1,405.19 1,404.43 1,404.43 1,901.5K
16:05 1,404.76 1,404.76 1,404.10 1,404.10 1,427.6K
16:06 1,404.27 1,405.07 1,404.27 1,405.07 930.1K
16:07 1,405.29 1,405.54 1,405.29 1,405.54 1,584.2K
16:08 1,405.94 1,405.94 1,405.32 1,405.32 625.3K
16:09 1,404.82 1,405.35 1,404.82 1,405.17 2,399.6K
16:10 1,405.05 1,405.05 1,404.31 1,404.82 1,195.3K
16:11 1,404.49 1,404.83 1,403.81 1,403.81 776.6K
16:12 1,404.23 1,404.49 1,404.23 1,404.25 1,790.4K
16:13 1,403.98 1,404.56 1,403.98 1,404.00 1,563.3K
16:14 1,404.08 1,404.08 1,403.65 1,403.65 386.1K
16:15 1,404.00 1,404.00 1,403.14 1,403.14 1,183.9K
16:16 1,403.65 1,403.65 1,403.32 1,403.35 1,665.1K
16:17 1,403.19 1,403.25 1,403.07 1,403.17 3,493.0K
16:18 1,402.94 1,402.98 1,402.94 1,402.98 625.1K
16:19 1,402.43 1,402.68 1,398.80 1,399.62 34,826.8K
16:20 1,399.19 1,399.98 1,399.19 1,399.98 1,995.5K
16:21 1,400.09 1,400.09 1,398.41 1,398.41 1,469.4K
16:22 1,398.49 1,399.46 1,398.04 1,399.46 2,875.0K
16:23 1,399.33 1,399.33 1,398.46 1,398.46 594.1K
16:24 1,398.46 1,399.55 1,398.46 1,399.55 874.1K
16:25 1,399.41 1,399.41 1,398.64 1,398.64 459.0K
16:26 1,398.21 1,398.69 1,397.56 1,398.53 9,953.7K
16:27 1,398.37 1,398.37 1,397.48 1,397.61 4,724.2K
16:28 1,397.39 1,397.61 1,397.39 1,397.47 4,395.1K
16:29 1,397.72 1,398.23 1,397.72 1,398.15 1,121.6K
16:30 1,398.74 1,398.77 1,398.51 1,398.51 2,328.0K
16:31 1,398.55 1,398.59 1,398.29 1,398.59 1,543.3K
16:32 1,398.72 1,399.01 1,398.72 1,399.01 947.3K
16:33 1,398.96 1,398.96 1,398.58 1,398.58 1,384.7K
16:34 1,398.80 1,399.15 1,398.66 1,399.15 1,461.2K
16:35 1,399.22 1,399.66 1,399.22 1,399.66 621.1K
16:36 1,399.32 1,399.52 1,399.22 1,399.22 306.8K
16:37 1,399.96 1,399.96 1,399.21 1,399.39 1,274.7K
16:38 1,399.39 1,399.39 1,398.91 1,398.91 3,822.4K
16:39 1,398.64 1,399.22 1,398.64 1,399.17 3,150.0K
16:40 1,400.42 1,400.69 1,400.34 1,400.34 371.1K
16:41 1,400.17 1,400.79 1,400.17 1,400.70 867.6K
16:42 1,399.88 1,399.97 1,399.56 1,399.97 1,431.7K
16:43 1,400.35 1,401.09 1,400.35 1,401.09 2,039.0K
16:44 1,401.44 1,401.44 1,400.86 1,400.86 1,282.0K
16:45 1,400.66 1,401.32 1,400.66 1,401.27 5,149.5K
16:46 1,401.10 1,401.41 1,400.72 1,400.72 1,403.5K
16:47 1,400.72 1,400.72 1,400.17 1,400.59 572.6K
16:48 1,400.89 1,401.10 1,400.66 1,400.66 448.5K
16:49 1,400.87 1,401.01 1,400.87 1,400.88 568.4K
16:50 1,401.14 1,401.14 1,400.44 1,400.44 426.6K
16:51 1,400.30 1,400.30 1,399.89 1,400.04 385.6K
16:52 1,399.74 1,399.96 1,399.42 1,399.42 11,565.9K
16:53 1,399.67 1,400.82 1,399.67 1,400.82 3,894.2K
16:54 1,400.81 1,401.75 1,400.76 1,400.76 5,567.9K
16:55 1,401.02 1,401.82 1,401.02 1,401.82 424.4K
16:56 1,401.42 1,401.82 1,401.42 1,401.77 457.6K
16:57 1,401.63 1,401.72 1,401.28 1,401.28 1,310.2K
16:58 1,401.80 1,401.80 1,401.67 1,401.80 1,531.6K
16:59 1,401.88 1,403.26 1,401.88 1,403.26 3,691.0K
17:00 1,403.77 1,403.77 1,403.34 1,403.35 2,367.9K
17:01 1,403.43 1,403.70 1,403.43 1,403.69 1,306.3K
17:02 1,404.42 1,405.05 1,402.65 1,404.58 4,022.6K
17:03 1,404.45 1,404.45 1,403.52 1,403.68 697.3K
17:04 1,404.12 1,404.12 1,403.61 1,403.96 529.6K
17:05 1,403.82 1,404.12 1,403.45 1,403.45 381.1K
17:06 1,403.62 1,403.62 1,403.11 1,403.45 1,268.9K
17:07 1,403.35 1,403.35 1,402.50 1,402.50 2,142.9K
17:08 1,402.14 1,402.29 1,402.04 1,402.04 4,142.3K
17:09 1,402.12 1,402.55 1,401.53 1,402.47 1,793.4K
17:10 1,402.42 1,403.24 1,402.42 1,403.24 637.8K
17:11 1,402.97 1,402.97 1,402.62 1,402.63 1,145.8K
17:12 1,402.60 1,402.65 1,402.30 1,402.30 576.8K
17:13 1,404.14 1,404.19 1,403.89 1,403.92 1,614.8K
17:14 1,404.19 1,404.19 1,403.20 1,403.20 1,504.7K
17:15 1,403.71 1,403.71 1,403.37 1,403.69 2,933.8K
17:16 1,403.42 1,403.77 1,403.42 1,403.50 1,943.8K
17:17 1,403.39 1,403.39 1,402.74 1,402.74 739.5K
17:18 1,404.06 1,405.36 1,404.06 1,405.36 5,790.6K
17:19 1,406.91 1,406.91 1,406.64 1,406.78 3,966.4K
17:20 1,406.64 1,406.64 1,406.52 1,406.52 820.1K
17:21 1,406.47 1,406.47 1,405.98 1,405.98 485.5K
17:22 1,405.80 1,406.33 1,405.80 1,406.33 1,403.1K
17:23 1,406.15 1,406.37 1,405.47 1,405.47 1,919.3K
17:24 1,405.24 1,405.72 1,405.24 1,405.72 467.7K
17:25 1,405.67 1,405.67 1,405.00 1,405.00 505.7K
17:26 1,405.08 1,405.12 1,404.45 1,404.45 423.2K
17:27 1,404.70 1,404.83 1,404.70 1,404.70 981.1K
17:28 1,404.44 1,404.74 1,404.44 1,404.66 382.2K
17:29 1,404.63 1,404.75 1,404.36 1,404.36 600.1K
17:30 1,404.80 1,404.80 1,404.33 1,404.66 360.6K
17:31 1,404.75 1,404.75 1,404.20 1,404.58 1,760.9K
17:32 1,405.07 1,405.46 1,405.07 1,405.37 989.4K
17:33 1,405.24 1,405.32 1,404.89 1,405.15 751.3K
17:34 1,404.88 1,404.93 1,404.75 1,404.93 292.1K
17:35 1,404.13 1,404.13 1,403.77 1,403.85 2,908.4K
17:36 1,403.57 1,403.61 1,403.57 1,403.58 1,665.3K
17:37 1,403.23 1,403.48 1,402.96 1,402.96 1,648.8K
17:38 1,403.48 1,403.48 1,402.99 1,402.99 1,044.4K
17:39 1,402.90 1,402.90 1,402.22 1,402.22 1,299.4K
17:40 1,402.48 1,402.48 1,401.75 1,401.85 5,440.1K
17:41 1,401.81 1,401.81 1,400.93 1,400.93 9,519.7K
17:42 1,400.75 1,400.80 1,400.13 1,400.13 6,444.2K
17:43 1,399.37 1,399.37 1,399.12 1,399.23 23,933.4K
17:44 1,399.23 1,400.83 1,399.23 1,400.78 776.0K
17:45 1,400.19 1,400.42 1,399.72 1,399.99 3,934.1K
17:46 1,400.26 1,400.26 1,399.24 1,399.24 2,090.2K
17:47 1,399.05 1,399.05 1,398.52 1,398.52 262.1K
17:48 1,398.44 1,398.44 1,397.88 1,397.96 3,154.3K
17:49 1,398.48 1,399.37 1,398.48 1,399.12 305.9K
17:50 1,398.95 1,398.95 1,398.56 1,398.60 663.4K
17:51 1,398.86 1,398.96 1,398.70 1,398.70 2,322.5K
17:52 1,398.61 1,398.61 1,397.72 1,397.72 1,469.4K
17:53 1,397.30 1,397.30 1,396.74 1,396.74 3,589.7K
17:54 1,397.01 1,397.14 1,394.93 1,394.93 5,854.2K
17:55 1,395.16 1,395.32 1,394.77 1,395.32 2,121.3K
17:56 1,394.65 1,394.78 1,394.57 1,394.78 1,002.9K
17:57 1,395.10 1,395.10 1,394.74 1,394.74 2,052.3K
17:58 1,394.39 1,394.39 1,392.80 1,392.80 5,991.1K
17:59 1,392.80 1,392.94 1,391.92 1,391.92 2,943.8K
18:00 1,392.44 1,392.44 1,391.86 1,391.99 1,147.6K
18:01 1,392.52 1,392.52 1,391.99 1,391.99 2,962.2K
18:02 1,392.26 1,392.26 1,392.01 1,392.01 4,574.6K
18:03 1,391.69 1,393.00 1,391.69 1,393.00 2,322.5K
18:04 1,393.13 1,393.55 1,393.08 1,393.55 1,402.9K
18:05 1,393.33 1,393.77 1,393.33 1,393.77 2,450.9K
18:06 1,394.04 1,394.04 1,393.70 1,393.70 1,254.0K
18:07 1,393.10 1,393.40 1,393.10 1,393.24 412.5K
18:08 1,393.24 1,393.24 1,392.71 1,392.71 557.0K
18:09 1,393.02 1,393.79 1,393.02 1,393.70 2,276.0K
18:10 1,393.79 1,393.79 1,393.07 1,393.07 253.9K
18:11 1,392.94 1,393.07 1,392.94 1,393.07 36.1K
18:12 1,392.94 1,393.82 1,392.94 1,393.61 282.0K
18:13 1,393.61 1,393.61 1,389.97 1,389.97 7,390.1K
18:14 1,394.88 1,399.51 1,394.88 1,398.23 24,015.6K
18:15 1,398.75 1,404.73 1,398.75 1,404.73 20,035.8K
18:16 1,404.19 1,405.44 1,404.19 1,405.44 8,836.2K
18:17 1,408.22 1,410.29 1,408.15 1,410.29 18,742.5K
18:18 1,410.20 1,410.85 1,409.27 1,409.27 10,645.0K
18:19 1,406.55 1,407.67 1,405.20 1,407.67 8,323.7K
18:20 1,408.09 1,409.86 1,408.09 1,409.86 7,442.1K
18:21 1,408.01 1,408.01 1,407.35 1,407.35 8,607.8K
18:22 1,407.83 1,407.88 1,406.84 1,406.84 4,333.6K
18:23 1,407.17 1,408.34 1,407.17 1,408.05 10,352.0K
18:24 1,408.89 1,409.56 1,408.83 1,409.56 7,118.3K
18:25 1,409.61 1,411.44 1,409.61 1,410.83 9,643.4K
18:26 1,411.27 1,411.27 1,410.58 1,410.58 7,059.0K
18:27 1,410.99 1,411.15 1,409.76 1,410.16 5,938.8K
18:28 1,410.79 1,411.63 1,410.79 1,411.40 10,356.1K
18:29 1,413.66 1,414.88 1,412.45 1,414.88 18,815.2K
18:30 1,413.75 1,415.52 1,413.43 1,413.43 6,855.8K
18:31 1,414.98 1,419.08 1,414.98 1,419.08 3,447.2K
18:32 1,418.92 1,419.36 1,418.92 1,419.36 4,524.8K
18:33 1,419.22 1,419.36 1,418.97 1,419.22 3,254.1K
18:34 1,418.56 1,418.56 1,417.51 1,417.51 2,386.1K
18:35 1,416.80 1,417.64 1,416.80 1,417.64 6,913.1K
18:36 1,417.91 1,418.51 1,417.91 1,418.00 2,106.6K
18:37 1,417.91 1,418.35 1,417.65 1,418.35 2,311.2K
18:38 1,417.80 1,419.18 1,417.80 1,419.10 2,896.9K
18:39 1,419.00 1,419.00 1,417.13 1,417.13 4,233.4K
18:40 1,416.50 1,416.50 1,416.50 1,416.50 1,444.0K
18:51 1,418.37 1,418.37 1,418.37 1,418.37 6,153.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available