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 1,451.35 1,451.52 1,451.26 1,451.52 1,002.1K
09:51 1,451.61 1,451.61 1,449.97 1,449.97 9,242.2K
09:52 1,450.07 1,451.48 1,450.07 1,450.64 5,007.7K
09:53 1,450.69 1,451.41 1,450.34 1,451.27 2,215.8K
09:54 1,450.97 1,451.80 1,450.97 1,451.80 749.9K
09:55 1,452.27 1,452.44 1,451.94 1,451.94 3,401.4K
09:56 1,452.11 1,452.32 1,451.67 1,451.67 5,051.6K
09:57 1,452.68 1,453.08 1,452.57 1,452.95 2,939.4K
09:58 1,453.08 1,453.29 1,452.75 1,452.75 2,097.4K
09:59 1,456.40 1,456.88 1,456.19 1,456.64 1,317.7K
10:00 1,456.64 1,456.64 1,454.51 1,454.51 2,074.4K
10:01 1,453.41 1,454.74 1,453.41 1,454.74 1,452.0K
10:02 1,454.49 1,454.49 1,454.35 1,454.49 1,787.2K
10:03 1,454.53 1,454.67 1,454.53 1,454.67 1,043.2K
10:04 1,454.10 1,454.10 1,453.62 1,453.95 3,400.9K
10:05 1,454.09 1,454.74 1,454.04 1,454.74 4,660.0K
10:06 1,454.75 1,454.75 1,453.64 1,453.64 1,816.5K
10:07 1,453.64 1,453.72 1,453.43 1,453.72 847.3K
10:08 1,453.92 1,454.39 1,453.92 1,454.39 1,933.3K
10:09 1,454.39 1,454.95 1,454.39 1,454.95 2,660.8K
10:10 1,455.29 1,456.39 1,455.29 1,455.30 9,400.5K
10:11 1,455.94 1,456.08 1,455.83 1,455.83 5,894.5K
10:12 1,454.89 1,455.24 1,454.89 1,455.15 5,307.1K
10:13 1,455.41 1,455.41 1,454.38 1,454.56 2,232.0K
10:14 1,454.30 1,454.38 1,453.58 1,453.58 1,436.7K
10:15 1,453.92 1,454.25 1,453.20 1,453.20 13,960.6K
10:16 1,453.36 1,453.67 1,453.32 1,453.36 1,070.7K
10:17 1,453.11 1,453.20 1,452.11 1,452.16 16,026.6K
10:18 1,451.85 1,452.60 1,451.84 1,452.60 5,156.9K
10:19 1,452.43 1,452.77 1,451.63 1,451.63 10,883.4K
10:20 1,451.11 1,452.18 1,450.98 1,452.18 3,276.5K
10:21 1,452.54 1,452.54 1,452.02 1,452.02 243.9K
10:22 1,452.37 1,452.83 1,452.37 1,452.40 3,038.0K
10:23 1,452.40 1,452.40 1,452.00 1,452.33 538.2K
10:24 1,452.11 1,452.75 1,452.03 1,452.75 634.0K
10:25 1,452.75 1,454.16 1,452.75 1,454.16 5,688.1K
10:26 1,454.59 1,454.59 1,454.26 1,454.59 1,190.4K
10:27 1,454.61 1,455.52 1,454.61 1,455.52 2,219.8K
10:28 1,455.65 1,455.65 1,455.43 1,455.44 1,868.5K
10:29 1,455.44 1,455.44 1,454.21 1,454.34 264.8K
10:30 1,454.08 1,454.25 1,454.03 1,454.12 900.5K
10:31 1,454.12 1,454.62 1,454.12 1,454.52 2,537.3K
10:32 1,454.30 1,454.87 1,454.30 1,454.87 1,213.9K
10:33 1,454.75 1,456.14 1,454.75 1,456.14 1,838.8K
10:34 1,456.24 1,456.24 1,455.77 1,455.77 1,600.4K
10:35 1,455.72 1,455.72 1,455.51 1,455.51 818.0K
10:36 1,455.59 1,456.09 1,455.32 1,455.32 488.1K
10:37 1,456.41 1,456.41 1,455.83 1,455.99 3,900.5K
10:38 1,455.24 1,455.67 1,455.24 1,455.44 2,151.9K
10:39 1,455.24 1,455.37 1,454.62 1,454.62 3,106.0K
10:40 1,454.62 1,454.62 1,454.18 1,454.18 2,677.6K
10:41 1,453.73 1,453.98 1,453.59 1,453.59 3,172.7K
10:42 1,454.45 1,454.70 1,453.18 1,453.43 3,391.5K
10:43 1,453.17 1,453.17 1,453.00 1,453.00 216.2K
10:44 1,453.00 1,453.25 1,453.00 1,453.17 1,827.3K
10:45 1,454.59 1,454.77 1,454.55 1,454.55 2,086.7K
10:46 1,454.38 1,454.63 1,454.38 1,454.63 924.6K
10:47 1,454.22 1,454.27 1,454.08 1,454.27 724.6K
10:48 1,454.18 1,454.42 1,453.41 1,454.42 3,328.1K
10:49 1,454.68 1,454.68 1,454.33 1,454.59 860.8K
10:50 1,454.59 1,454.79 1,454.59 1,454.79 2,177.8K
10:51 1,454.26 1,454.42 1,454.26 1,454.42 1,645.9K
10:52 1,454.42 1,454.86 1,454.42 1,454.86 1,736.5K
10:53 1,455.02 1,455.02 1,454.93 1,454.93 767.3K
10:54 1,454.62 1,454.62 1,454.10 1,454.10 2,725.7K
10:55 1,454.68 1,454.93 1,454.63 1,454.75 3,243.0K
10:56 1,454.88 1,455.01 1,454.88 1,454.93 1,785.5K
10:57 1,455.18 1,455.66 1,455.18 1,455.39 3,165.7K
10:58 1,455.96 1,456.15 1,455.96 1,456.10 1,637.3K
10:59 1,456.36 1,456.45 1,456.23 1,456.23 837.5K
11:00 1,456.36 1,456.36 1,455.76 1,455.76 1,862.2K
11:01 1,455.76 1,456.60 1,455.76 1,456.60 1,239.9K
11:02 1,456.82 1,457.84 1,456.82 1,457.84 4,950.4K
11:03 1,457.60 1,458.29 1,457.60 1,458.29 4,247.5K
11:04 1,457.82 1,458.13 1,457.77 1,458.13 1,643.4K
11:05 1,457.92 1,457.92 1,457.34 1,457.34 1,351.8K
11:06 1,457.69 1,458.17 1,457.59 1,458.17 681.6K
11:07 1,458.11 1,458.39 1,458.11 1,458.25 1,201.7K
11:08 1,458.39 1,458.56 1,458.34 1,458.34 347.1K
11:09 1,457.96 1,457.96 1,457.69 1,457.86 1,654.8K
11:10 1,457.46 1,458.40 1,457.18 1,458.40 8,968.6K
11:11 1,458.40 1,458.83 1,458.31 1,458.80 2,079.7K
11:12 1,458.78 1,459.34 1,458.40 1,459.26 1,468.9K
11:13 1,458.70 1,458.70 1,458.39 1,458.52 165.8K
11:14 1,458.53 1,458.53 1,458.22 1,458.22 422.1K
11:15 1,458.05 1,458.52 1,457.80 1,458.52 1,085.3K
11:16 1,458.49 1,458.64 1,458.44 1,458.64 3,017.3K
11:17 1,459.06 1,459.06 1,458.63 1,458.67 2,271.3K
11:18 1,458.94 1,458.94 1,458.45 1,458.45 416.5K
11:19 1,458.81 1,459.95 1,458.81 1,459.95 3,731.7K
11:20 1,460.11 1,460.11 1,460.03 1,460.03 3,177.7K
11:21 1,459.73 1,459.73 1,458.55 1,459.43 25,079.4K
11:22 1,458.92 1,458.92 1,458.57 1,458.57 2,981.2K
11:23 1,458.93 1,459.33 1,458.93 1,459.33 1,660.1K
11:24 1,459.20 1,459.25 1,459.11 1,459.11 2,472.8K
11:25 1,459.25 1,459.25 1,459.12 1,459.24 4,957.9K
11:26 1,459.14 1,459.22 1,458.78 1,458.78 2,981.9K
11:27 1,458.57 1,458.68 1,457.76 1,458.68 3,284.8K
11:28 1,458.55 1,458.63 1,458.37 1,458.63 303.4K
11:29 1,458.28 1,458.43 1,456.80 1,456.80 1,625.6K
11:30 1,456.98 1,457.25 1,456.80 1,456.90 583.5K
11:31 1,456.99 1,456.99 1,456.69 1,456.69 1,761.9K
11:32 1,456.69 1,457.34 1,456.69 1,457.34 1,069.4K
11:33 1,457.07 1,457.16 1,456.89 1,457.07 457.3K
11:34 1,456.99 1,457.07 1,456.99 1,457.03 600.3K
11:35 1,457.03 1,457.12 1,457.00 1,457.00 643.1K
11:36 1,456.74 1,457.54 1,456.74 1,457.41 4,453.1K
11:37 1,456.76 1,457.15 1,456.76 1,457.15 6,359.3K
11:38 1,456.85 1,457.13 1,456.85 1,457.13 574.9K
11:39 1,457.09 1,457.81 1,457.09 1,457.81 3,157.7K
11:40 1,457.14 1,457.14 1,456.89 1,457.09 3,446.0K
11:41 1,457.26 1,458.12 1,457.26 1,458.12 16,835.5K
11:42 1,458.69 1,458.69 1,458.18 1,458.27 9,044.3K
11:43 1,458.49 1,459.05 1,458.49 1,459.05 1,489.2K
11:44 1,459.02 1,459.02 1,457.53 1,457.53 9,942.1K
11:45 1,456.81 1,456.85 1,456.46 1,456.81 8,848.5K
11:46 1,456.86 1,456.86 1,456.64 1,456.68 699.9K
11:47 1,456.46 1,457.18 1,456.46 1,457.18 1,465.9K
11:48 1,457.13 1,457.18 1,457.13 1,457.18 790.1K
11:49 1,457.13 1,457.26 1,457.13 1,457.26 455.8K
11:50 1,457.13 1,457.44 1,457.13 1,457.44 1,235.3K
11:51 1,457.31 1,457.69 1,457.31 1,457.56 1,223.5K
11:52 1,457.59 1,457.59 1,456.60 1,456.97 7,129.8K
11:53 1,456.84 1,457.10 1,456.80 1,457.10 2,761.5K
11:54 1,456.70 1,456.70 1,455.78 1,455.78 2,200.6K
11:55 1,455.91 1,455.91 1,455.49 1,455.61 7,630.3K
11:56 1,455.61 1,455.61 1,455.10 1,455.10 3,973.6K
11:57 1,454.85 1,455.63 1,454.85 1,455.63 5,364.5K
11:58 1,455.90 1,456.42 1,455.90 1,456.23 31,212.9K
11:59 1,455.97 1,456.12 1,455.78 1,455.97 6,091.0K
12:00 1,455.37 1,455.37 1,455.19 1,455.24 3,333.6K
12:01 1,455.32 1,455.44 1,455.00 1,455.44 9,968.7K
12:02 1,455.17 1,455.99 1,455.17 1,455.84 3,590.6K
12:03 1,455.74 1,455.74 1,455.37 1,455.67 2,179.0K
12:04 1,455.54 1,455.75 1,455.25 1,455.25 1,336.8K
12:05 1,455.25 1,455.47 1,455.08 1,455.47 1,624.8K
12:06 1,455.09 1,455.73 1,455.09 1,455.73 2,332.9K
12:07 1,455.46 1,455.46 1,455.34 1,455.34 4,196.2K
12:08 1,455.60 1,456.02 1,455.46 1,456.02 2,325.8K
12:09 1,455.97 1,456.36 1,455.79 1,456.36 3,694.3K
12:10 1,455.92 1,456.01 1,455.67 1,456.01 5,646.4K
12:11 1,456.14 1,456.14 1,455.89 1,455.89 8,604.7K
12:12 1,455.76 1,456.31 1,455.58 1,455.99 5,586.7K
12:13 1,455.91 1,456.31 1,455.91 1,456.09 1,267.2K
12:14 1,456.09 1,456.22 1,455.66 1,455.66 994.9K
12:15 1,455.66 1,455.66 1,455.49 1,455.49 1,323.8K
12:16 1,455.67 1,457.32 1,455.67 1,457.32 1,740.3K
12:17 1,457.19 1,457.32 1,457.14 1,457.32 1,510.0K
12:18 1,457.49 1,457.62 1,457.49 1,457.49 1,251.6K
12:19 1,457.49 1,459.52 1,457.49 1,459.52 17,628.9K
12:20 1,460.59 1,460.89 1,460.59 1,460.72 7,305.3K
12:21 1,460.76 1,460.76 1,459.74 1,460.07 3,350.8K
12:22 1,458.78 1,460.45 1,458.78 1,460.45 6,127.3K
12:23 1,460.45 1,460.45 1,459.45 1,459.45 3,386.2K
12:24 1,460.36 1,460.66 1,460.35 1,460.35 7,271.4K
12:25 1,460.17 1,460.55 1,460.17 1,460.41 1,529.4K
12:26 1,460.42 1,462.11 1,460.42 1,462.11 16,002.7K
12:27 1,462.70 1,462.70 1,462.23 1,462.32 4,309.5K
12:28 1,462.45 1,462.67 1,460.84 1,460.84 9,734.3K
12:29 1,461.62 1,461.80 1,461.62 1,461.80 3,769.7K
12:30 1,461.97 1,462.09 1,461.74 1,462.09 1,748.5K
12:31 1,461.86 1,462.12 1,461.79 1,461.79 3,962.3K
12:32 1,461.71 1,461.71 1,461.05 1,461.37 951.1K
12:33 1,461.07 1,461.07 1,460.59 1,460.92 901.7K
12:34 1,460.94 1,461.47 1,460.60 1,461.47 4,893.3K
12:35 1,461.02 1,461.55 1,460.19 1,460.19 3,417.7K
12:36 1,460.70 1,460.83 1,460.36 1,460.36 1,936.6K
12:37 1,459.84 1,459.84 1,459.42 1,459.42 10,295.1K
12:38 1,459.10 1,459.53 1,459.10 1,459.53 2,994.9K
12:39 1,460.16 1,460.81 1,460.16 1,460.68 8,358.3K
12:40 1,460.85 1,460.93 1,459.85 1,460.69 5,683.4K
12:41 1,460.78 1,461.53 1,460.78 1,461.53 2,739.3K
12:42 1,461.13 1,461.65 1,461.13 1,461.58 4,953.3K
12:43 1,461.49 1,461.49 1,459.59 1,459.76 5,597.0K
12:44 1,459.85 1,459.85 1,459.57 1,459.73 1,810.4K
12:45 1,460.23 1,460.23 1,459.17 1,459.17 7,633.7K
12:46 1,459.17 1,459.44 1,459.17 1,459.44 870.9K
12:47 1,459.36 1,460.63 1,459.31 1,460.63 1,312.8K
12:48 1,460.77 1,460.77 1,459.71 1,459.71 5,768.7K
12:49 1,459.58 1,459.67 1,459.41 1,459.67 813.4K
12:50 1,459.62 1,460.69 1,459.62 1,460.61 2,023.9K
12:51 1,460.62 1,460.62 1,460.04 1,460.36 980.5K
12:52 1,460.61 1,461.08 1,460.61 1,461.08 1,644.5K
12:53 1,460.99 1,461.43 1,460.99 1,461.21 659.1K
12:54 1,461.30 1,461.30 1,460.56 1,460.56 2,482.2K
12:55 1,460.83 1,460.83 1,460.12 1,460.12 3,107.0K
12:56 1,460.21 1,460.97 1,460.21 1,460.77 2,293.0K
12:57 1,461.17 1,461.51 1,461.17 1,461.43 1,630.4K
12:58 1,461.25 1,461.34 1,461.25 1,461.30 843.7K
12:59 1,461.17 1,461.55 1,461.17 1,461.55 482.7K
13:00 1,460.83 1,461.73 1,460.83 1,461.55 677.7K
13:01 1,460.94 1,461.08 1,460.94 1,461.08 617.4K
13:02 1,461.21 1,461.21 1,460.64 1,461.05 872.0K
13:03 1,461.05 1,461.05 1,460.51 1,460.51 1,128.3K
13:04 1,460.32 1,461.19 1,460.32 1,461.19 309.1K
13:05 1,461.11 1,461.11 1,460.72 1,460.72 1,136.6K
13:06 1,460.72 1,460.97 1,460.45 1,460.45 653.1K
13:07 1,460.57 1,460.93 1,460.57 1,460.93 1,582.0K
13:08 1,460.84 1,460.84 1,460.41 1,460.72 676.0K
13:09 1,460.72 1,460.72 1,459.96 1,459.96 4,984.8K
13:10 1,459.96 1,460.14 1,459.96 1,460.14 816.3K
13:11 1,460.14 1,460.14 1,459.90 1,459.90 2,880.4K
13:12 1,460.22 1,460.22 1,459.82 1,459.95 2,007.6K
13:13 1,460.08 1,460.08 1,459.78 1,460.05 951.0K
13:14 1,460.35 1,460.35 1,460.08 1,460.08 522.5K
13:15 1,460.13 1,460.85 1,460.13 1,460.85 3,354.3K
13:16 1,461.15 1,461.15 1,460.84 1,460.84 696.4K
13:17 1,460.84 1,461.24 1,460.84 1,460.97 1,147.7K
13:18 1,460.93 1,461.06 1,460.93 1,461.06 2,566.5K
13:19 1,461.20 1,461.20 1,461.06 1,461.06 764.3K
13:20 1,461.06 1,461.57 1,460.98 1,461.57 4,090.3K
13:21 1,461.48 1,461.68 1,461.48 1,461.68 1,261.0K
13:22 1,462.44 1,463.16 1,462.44 1,463.16 6,600.6K
13:23 1,463.21 1,463.33 1,463.00 1,463.33 2,175.2K
13:24 1,463.33 1,463.33 1,463.25 1,463.25 1,743.9K
13:25 1,463.16 1,463.87 1,463.16 1,463.74 6,066.1K
13:26 1,463.65 1,463.65 1,463.07 1,463.07 1,891.3K
13:27 1,463.57 1,463.79 1,463.57 1,463.69 756.2K
13:28 1,463.95 1,464.16 1,463.75 1,464.16 1,420.3K
13:29 1,464.39 1,464.39 1,463.95 1,464.21 2,006.8K
13:30 1,464.34 1,464.34 1,462.05 1,462.05 1,873.9K
13:31 1,462.05 1,462.27 1,462.05 1,462.27 755.5K
13:32 1,462.10 1,462.10 1,461.62 1,461.62 895.4K
13:33 1,461.80 1,462.23 1,461.80 1,462.23 499.4K
13:34 1,462.23 1,462.23 1,461.11 1,461.83 18,430.7K
13:35 1,461.92 1,462.23 1,461.92 1,462.23 4,012.2K
13:36 1,462.32 1,462.41 1,461.87 1,461.87 648.1K
13:37 1,462.10 1,462.10 1,461.38 1,461.38 3,901.5K
13:38 1,461.18 1,461.95 1,461.18 1,461.95 642.3K
13:39 1,461.68 1,462.45 1,461.68 1,462.45 3,824.7K
13:40 1,462.43 1,463.15 1,462.43 1,463.15 2,964.9K
13:41 1,463.10 1,463.70 1,463.10 1,463.70 2,484.1K
13:42 1,464.37 1,464.80 1,464.37 1,464.80 17,207.5K
13:43 1,464.75 1,464.96 1,464.75 1,464.96 6,775.2K
13:44 1,464.76 1,464.76 1,464.41 1,464.63 3,630.7K
13:45 1,464.63 1,464.68 1,464.37 1,464.68 2,557.3K
13:46 1,465.98 1,466.34 1,465.52 1,465.52 25,400.1K
13:47 1,465.72 1,466.02 1,465.72 1,466.02 4,198.6K
13:48 1,465.85 1,466.52 1,465.83 1,466.52 31,116.1K
13:49 1,466.59 1,466.77 1,466.06 1,466.77 6,756.6K
13:50 1,466.63 1,466.63 1,465.59 1,465.59 7,415.2K
13:51 1,465.93 1,465.97 1,465.64 1,465.97 4,065.4K
13:52 1,466.04 1,466.14 1,465.84 1,465.84 2,110.3K
13:53 1,465.42 1,466.07 1,464.69 1,464.69 7,643.9K
13:54 1,465.22 1,466.60 1,465.09 1,466.60 16,052.9K
13:55 1,466.70 1,467.86 1,466.70 1,467.86 2,820.9K
13:56 1,467.60 1,467.60 1,466.20 1,466.20 15,338.9K
13:57 1,466.76 1,466.76 1,466.46 1,466.46 3,971.2K
13:58 1,465.52 1,465.79 1,465.13 1,465.13 3,064.4K
13:59 1,465.21 1,466.10 1,465.21 1,466.10 2,022.3K
14:00 1,466.36 1,467.22 1,465.85 1,465.85 2,370.2K
14:01 1,465.76 1,466.36 1,465.64 1,466.36 5,524.8K
14:02 1,466.36 1,466.53 1,466.01 1,466.24 672.5K
14:03 1,466.34 1,466.34 1,465.80 1,465.80 720.9K
14:04 1,465.41 1,465.41 1,465.19 1,465.19 2,523.8K
14:05 1,465.41 1,465.82 1,465.41 1,465.66 2,675.3K
14:06 1,465.66 1,466.14 1,465.66 1,466.14 757.2K
14:07 1,466.14 1,466.14 1,465.47 1,465.87 1,096.4K
14:08 1,465.96 1,465.96 1,465.77 1,465.77 518.5K
14:09 1,465.96 1,466.71 1,465.96 1,466.17 3,899.4K
14:10 1,467.02 1,468.33 1,467.02 1,468.33 5,952.0K
14:11 1,467.75 1,468.53 1,467.75 1,468.53 23,694.1K
14:12 1,468.58 1,469.21 1,468.58 1,468.88 5,176.6K
14:13 1,468.79 1,470.03 1,468.79 1,470.03 2,260.4K
14:14 1,470.20 1,470.20 1,470.08 1,470.08 4,327.5K
14:15 1,469.86 1,469.86 1,469.41 1,469.57 2,719.7K
14:16 1,469.07 1,469.58 1,469.07 1,469.28 5,074.7K
14:17 1,469.37 1,470.14 1,469.37 1,470.14 2,511.0K
14:18 1,469.99 1,470.44 1,469.58 1,470.44 3,833.0K
14:19 1,470.83 1,471.55 1,470.83 1,471.55 3,859.0K
14:20 1,470.72 1,470.72 1,469.85 1,469.85 3,152.7K
14:21 1,469.77 1,469.77 1,469.29 1,469.55 2,541.4K
14:22 1,469.42 1,469.67 1,468.98 1,468.98 1,752.1K
14:23 1,468.53 1,469.77 1,468.53 1,469.77 4,312.9K
14:24 1,469.52 1,469.55 1,468.75 1,468.75 3,064.7K
14:25 1,468.87 1,469.43 1,468.87 1,469.43 2,083.2K
14:26 1,469.51 1,470.03 1,469.51 1,470.03 1,465.2K
14:27 1,470.12 1,470.26 1,469.82 1,469.96 1,122.1K
14:28 1,471.86 1,471.86 1,471.30 1,471.34 3,193.9K
14:29 1,470.89 1,471.70 1,470.89 1,471.02 2,205.2K
14:30 1,471.49 1,471.80 1,471.33 1,471.80 6,879.4K
14:31 1,471.41 1,471.41 1,470.85 1,470.85 1,794.0K
14:32 1,471.11 1,471.35 1,470.85 1,471.35 5,582.4K
14:33 1,471.51 1,471.91 1,471.36 1,471.36 2,752.3K
14:34 1,472.34 1,472.34 1,471.78 1,472.25 3,692.4K
14:35 1,471.90 1,471.95 1,471.78 1,471.92 1,582.2K
14:36 1,470.49 1,470.49 1,469.68 1,469.68 1,080.2K
14:37 1,470.24 1,470.24 1,469.68 1,469.68 2,214.0K
14:38 1,469.33 1,469.88 1,469.33 1,469.43 885.0K
14:39 1,469.29 1,469.60 1,469.29 1,469.38 1,527.2K
14:40 1,469.38 1,469.47 1,469.38 1,469.47 1,183.4K
14:41 1,469.47 1,469.47 1,469.38 1,469.47 638.2K
14:42 1,469.65 1,469.65 1,469.60 1,469.60 4,065.6K
14:43 1,469.82 1,469.96 1,469.33 1,469.33 2,084.7K
14:44 1,469.33 1,469.60 1,469.33 1,469.47 533.1K
14:45 1,469.64 1,472.63 1,469.64 1,472.63 22,678.5K
14:46 1,472.34 1,472.34 1,471.93 1,471.93 9,088.1K
14:47 1,472.10 1,472.28 1,472.10 1,472.12 9,268.0K
14:48 1,472.35 1,473.72 1,472.35 1,473.72 12,865.5K
14:49 1,474.17 1,474.71 1,474.04 1,474.71 7,846.5K
14:50 1,474.29 1,474.29 1,472.22 1,472.22 5,030.1K
14:51 1,472.02 1,472.02 1,471.35 1,471.35 2,998.2K
14:52 1,471.90 1,472.30 1,471.90 1,471.92 2,193.0K
14:53 1,472.22 1,472.22 1,471.69 1,472.08 2,654.6K
14:54 1,471.98 1,472.81 1,471.98 1,472.81 2,311.0K
14:55 1,474.16 1,474.19 1,473.77 1,474.18 15,329.5K
14:56 1,474.02 1,474.02 1,473.51 1,473.69 4,280.7K
14:57 1,473.02 1,473.02 1,472.75 1,472.93 2,192.0K
14:58 1,472.42 1,472.42 1,472.06 1,472.23 5,810.2K
14:59 1,472.75 1,472.84 1,472.75 1,472.84 1,288.1K
15:00 1,472.48 1,472.65 1,472.48 1,472.48 6,577.5K
15:01 1,471.79 1,471.84 1,471.42 1,471.79 9,157.7K
15:02 1,471.84 1,471.84 1,471.49 1,471.53 1,932.7K
15:03 1,470.63 1,470.77 1,470.14 1,470.77 7,007.7K
15:04 1,470.14 1,470.14 1,469.96 1,470.01 2,107.6K
15:05 1,469.90 1,470.03 1,469.76 1,469.76 4,712.6K
15:06 1,470.03 1,470.08 1,469.83 1,469.83 3,118.2K
15:07 1,469.83 1,469.99 1,469.63 1,469.63 1,295.0K
15:08 1,469.58 1,469.99 1,469.58 1,469.99 1,057.3K
15:09 1,469.62 1,469.62 1,469.14 1,469.51 3,535.3K
15:10 1,469.76 1,469.85 1,469.00 1,469.05 5,170.2K
15:11 1,469.60 1,469.86 1,469.31 1,469.31 2,345.6K
15:12 1,469.49 1,469.62 1,469.09 1,469.09 2,279.2K
15:13 1,469.17 1,469.30 1,468.77 1,468.85 1,293.3K
15:14 1,469.06 1,469.32 1,468.95 1,469.20 1,457.8K
15:15 1,469.11 1,469.71 1,469.11 1,469.71 1,463.5K
15:16 1,469.85 1,469.85 1,468.93 1,468.93 1,442.7K
15:17 1,468.93 1,470.17 1,468.93 1,470.17 2,638.4K
15:18 1,470.48 1,470.61 1,470.03 1,470.03 1,388.2K
15:19 1,470.39 1,470.39 1,469.96 1,469.99 857.6K
15:20 1,470.29 1,471.35 1,470.29 1,471.35 3,428.3K
15:21 1,471.27 1,471.76 1,471.14 1,471.72 7,127.3K
15:22 1,471.62 1,471.62 1,471.13 1,471.13 2,537.3K
15:23 1,471.22 1,471.22 1,470.90 1,470.99 2,414.3K
15:24 1,471.08 1,471.86 1,471.08 1,471.86 9,112.4K
15:25 1,471.82 1,472.52 1,471.82 1,472.52 4,209.3K
15:26 1,472.27 1,472.58 1,472.27 1,472.58 1,346.8K
15:27 1,472.23 1,472.96 1,472.23 1,472.96 3,205.8K
15:28 1,472.83 1,472.83 1,472.06 1,472.13 3,414.0K
15:29 1,472.05 1,473.88 1,471.96 1,473.58 903.1K
15:30 1,473.79 1,474.51 1,473.79 1,474.51 2,394.6K
15:31 1,474.26 1,474.60 1,474.26 1,474.60 1,262.1K
15:32 1,474.25 1,474.91 1,474.25 1,474.91 1,854.0K
15:33 1,474.82 1,474.82 1,473.94 1,473.94 2,208.5K
15:34 1,474.07 1,474.07 1,473.29 1,473.29 5,223.4K
15:35 1,473.02 1,473.67 1,473.02 1,473.08 1,000.1K
15:36 1,473.00 1,473.22 1,473.00 1,473.22 692.7K
15:37 1,473.00 1,473.14 1,472.13 1,472.34 4,222.0K
15:38 1,472.42 1,472.42 1,471.95 1,471.95 1,603.6K
15:39 1,471.95 1,472.55 1,471.95 1,472.42 1,196.5K
15:40 1,472.59 1,472.59 1,472.26 1,472.26 955.3K
15:41 1,472.17 1,472.17 1,471.46 1,471.55 22,154.6K
15:42 1,471.88 1,471.88 1,471.29 1,471.29 2,156.7K
15:43 1,471.64 1,471.80 1,471.40 1,471.80 745.9K
15:44 1,471.66 1,471.66 1,471.23 1,471.61 1,855.0K
15:45 1,471.37 1,471.73 1,471.37 1,471.73 2,661.1K
15:46 1,472.25 1,472.43 1,472.25 1,472.43 1,645.8K
15:47 1,472.03 1,472.03 1,471.75 1,471.75 867.2K
15:48 1,471.83 1,472.15 1,471.83 1,472.15 1,243.4K
15:49 1,472.01 1,472.01 1,471.35 1,471.59 3,136.5K
15:50 1,471.46 1,471.81 1,471.46 1,471.55 2,204.7K
15:51 1,471.68 1,472.01 1,471.68 1,471.98 930.1K
15:52 1,472.33 1,472.53 1,471.93 1,472.43 1,145.2K
15:53 1,472.43 1,472.52 1,472.30 1,472.52 2,075.3K
15:54 1,472.61 1,472.61 1,471.75 1,471.75 5,154.2K
15:55 1,471.88 1,472.11 1,471.88 1,471.98 2,582.1K
15:56 1,472.28 1,473.85 1,472.28 1,473.85 9,384.8K
15:57 1,473.31 1,474.22 1,473.08 1,474.22 7,491.8K
15:58 1,473.78 1,474.68 1,473.78 1,473.96 11,510.2K
15:59 1,473.37 1,473.77 1,473.10 1,473.35 5,777.1K
16:00 1,473.23 1,474.09 1,473.23 1,474.09 2,967.2K
16:01 1,474.23 1,474.49 1,473.68 1,473.68 1,856.5K
16:02 1,473.68 1,474.48 1,473.01 1,473.01 4,502.9K
16:03 1,473.00 1,473.48 1,473.00 1,473.25 1,405.5K
16:04 1,473.17 1,473.30 1,473.05 1,473.06 7,318.7K
16:05 1,473.55 1,474.17 1,473.53 1,474.17 3,867.7K
16:06 1,475.00 1,475.88 1,475.00 1,475.88 9,739.8K
16:07 1,476.38 1,477.89 1,476.38 1,477.89 22,305.8K
16:08 1,477.72 1,477.72 1,477.36 1,477.36 5,311.8K
16:09 1,477.81 1,477.89 1,477.76 1,477.76 12,238.5K
16:10 1,477.84 1,477.90 1,477.76 1,477.90 8,029.7K
16:11 1,477.94 1,477.94 1,477.70 1,477.70 3,241.5K
16:12 1,477.48 1,477.51 1,477.08 1,477.51 7,834.1K
16:13 1,477.69 1,477.69 1,477.42 1,477.51 1,591.9K
16:14 1,477.17 1,477.63 1,476.86 1,477.63 1,475.8K
16:15 1,477.68 1,477.86 1,477.50 1,477.86 1,312.6K
16:16 1,477.86 1,477.86 1,477.56 1,477.77 1,053.6K
16:17 1,477.19 1,477.56 1,477.19 1,477.51 2,360.6K
16:18 1,477.18 1,478.37 1,477.18 1,478.01 25,189.9K
16:19 1,478.10 1,478.18 1,477.88 1,477.88 1,640.4K
16:20 1,478.20 1,478.20 1,478.02 1,478.02 5,455.2K
16:21 1,478.02 1,478.11 1,477.80 1,477.80 1,144.1K
16:22 1,477.55 1,477.73 1,477.55 1,477.64 416.6K
16:23 1,477.73 1,478.03 1,477.73 1,478.03 2,141.4K
16:24 1,477.90 1,477.90 1,477.76 1,477.76 4,519.3K
16:25 1,477.76 1,478.27 1,477.76 1,478.18 4,027.4K
16:26 1,478.35 1,479.03 1,478.35 1,478.99 6,001.3K
16:27 1,479.39 1,479.48 1,478.90 1,478.90 948.1K
16:28 1,479.04 1,479.17 1,479.04 1,479.09 1,279.0K
16:29 1,478.93 1,479.18 1,478.82 1,478.82 728.3K
16:30 1,478.82 1,478.96 1,478.82 1,478.96 701.5K
16:31 1,478.78 1,478.96 1,478.43 1,478.43 1,536.1K
16:32 1,478.61 1,478.83 1,478.44 1,478.44 717.3K
16:33 1,478.23 1,478.40 1,478.23 1,478.40 829.9K
16:34 1,478.32 1,479.05 1,478.32 1,478.65 2,750.3K
16:35 1,478.48 1,479.00 1,478.48 1,478.57 286.6K
16:36 1,478.83 1,479.16 1,478.65 1,479.16 2,131.4K
16:37 1,479.24 1,479.68 1,479.24 1,479.46 469.3K
16:38 1,479.46 1,479.89 1,479.46 1,479.89 1,239.6K
16:39 1,479.89 1,479.89 1,479.34 1,479.34 2,378.2K
16:40 1,479.34 1,479.42 1,479.03 1,479.03 2,040.4K
16:41 1,479.24 1,479.24 1,478.98 1,479.11 1,862.1K
16:42 1,479.09 1,479.09 1,478.81 1,478.84 2,233.7K
16:43 1,478.98 1,478.98 1,478.68 1,478.68 1,624.1K
16:44 1,478.49 1,479.19 1,478.49 1,479.19 1,563.7K
16:45 1,479.59 1,479.59 1,478.63 1,478.63 2,046.1K
16:46 1,478.94 1,479.19 1,478.94 1,479.19 479.6K
16:47 1,478.93 1,479.33 1,478.93 1,479.33 2,463.1K
16:48 1,479.07 1,479.12 1,478.85 1,479.12 1,673.2K
16:49 1,479.33 1,479.34 1,479.07 1,479.34 1,059.0K
16:50 1,479.07 1,479.07 1,478.58 1,478.76 5,743.3K
16:51 1,478.76 1,478.80 1,478.58 1,478.58 2,874.9K
16:52 1,478.76 1,478.76 1,478.28 1,478.41 2,775.9K
16:53 1,478.58 1,478.93 1,478.58 1,478.75 1,816.4K
16:54 1,478.58 1,479.02 1,478.40 1,479.02 2,134.8K
16:55 1,478.80 1,479.18 1,478.80 1,479.13 1,369.2K
16:56 1,479.58 1,479.66 1,479.48 1,479.66 1,633.0K
16:57 1,479.93 1,480.09 1,479.61 1,480.09 1,416.1K
16:58 1,479.70 1,479.70 1,479.35 1,479.61 1,193.6K
16:59 1,479.78 1,480.56 1,479.78 1,480.56 2,881.1K
17:00 1,480.38 1,480.38 1,479.95 1,479.96 1,080.7K
17:01 1,479.74 1,480.05 1,479.65 1,479.78 4,427.4K
17:02 1,478.97 1,480.27 1,478.97 1,480.27 2,147.6K
17:03 1,479.96 1,479.98 1,479.89 1,479.93 689.8K
17:04 1,479.84 1,479.98 1,479.63 1,479.63 1,623.3K
17:05 1,479.58 1,480.54 1,479.58 1,480.54 3,054.9K
17:06 1,480.31 1,480.31 1,479.89 1,479.89 4,977.9K
17:07 1,479.93 1,479.93 1,479.67 1,479.67 413.1K
17:08 1,479.58 1,479.68 1,479.42 1,479.68 919.7K
17:09 1,480.27 1,480.27 1,479.21 1,479.94 4,607.3K
17:10 1,480.21 1,480.37 1,479.76 1,480.37 806.0K
17:11 1,480.16 1,480.21 1,478.98 1,478.98 3,035.4K
17:12 1,478.98 1,479.45 1,478.98 1,479.45 1,241.1K
17:13 1,479.30 1,479.60 1,479.12 1,479.12 700.0K
17:14 1,479.14 1,479.24 1,479.14 1,479.21 2,737.8K
17:15 1,479.21 1,480.05 1,479.21 1,480.05 4,143.1K
17:16 1,479.92 1,479.92 1,479.29 1,479.34 1,260.4K
17:17 1,480.10 1,480.54 1,480.10 1,480.19 3,800.9K
17:18 1,479.66 1,480.06 1,479.66 1,479.74 1,970.9K
17:19 1,480.06 1,480.19 1,479.92 1,479.92 2,449.7K
17:20 1,480.06 1,480.45 1,479.96 1,479.96 1,114.5K
17:21 1,480.18 1,480.32 1,480.18 1,480.32 899.6K
17:22 1,481.07 1,481.24 1,480.93 1,481.24 1,172.6K
17:23 1,481.29 1,481.29 1,480.80 1,480.93 1,666.3K
17:24 1,480.93 1,481.41 1,480.93 1,481.41 798.6K
17:25 1,481.41 1,481.41 1,481.18 1,481.28 1,316.8K
17:26 1,481.49 1,481.83 1,481.27 1,481.27 1,539.2K
17:27 1,481.23 1,481.45 1,481.23 1,481.45 850.5K
17:28 1,481.45 1,481.54 1,481.41 1,481.54 3,754.3K
17:29 1,481.21 1,481.67 1,481.21 1,481.34 1,191.4K
17:30 1,480.98 1,481.50 1,480.93 1,481.50 1,574.0K
17:31 1,481.46 1,481.59 1,481.24 1,481.59 899.1K
17:32 1,481.59 1,481.73 1,481.59 1,481.60 750.8K
17:33 1,481.51 1,481.51 1,480.87 1,481.26 2,438.0K
17:34 1,481.39 1,481.39 1,480.50 1,480.50 10,045.9K
17:35 1,480.50 1,480.95 1,480.41 1,480.74 6,849.1K
17:36 1,481.13 1,481.18 1,481.13 1,481.18 4,794.7K
17:37 1,481.18 1,481.31 1,481.04 1,481.04 635.0K
17:38 1,481.22 1,481.22 1,480.96 1,481.09 1,099.7K
17:39 1,480.91 1,480.91 1,480.44 1,480.78 518.4K
17:40 1,480.74 1,480.82 1,480.60 1,480.60 2,673.4K
17:41 1,480.99 1,481.26 1,480.95 1,481.26 297.0K
17:42 1,481.13 1,481.48 1,481.13 1,481.39 965.4K
17:43 1,481.48 1,481.48 1,481.04 1,481.04 2,106.7K
17:44 1,481.08 1,481.08 1,480.73 1,480.73 373.5K
17:45 1,480.91 1,481.08 1,480.86 1,481.03 1,375.1K
17:46 1,480.90 1,481.21 1,480.90 1,481.21 2,507.5K
17:47 1,481.06 1,481.06 1,481.02 1,481.02 768.8K
17:48 1,481.05 1,481.32 1,481.05 1,481.22 5,471.3K
17:49 1,481.52 1,481.52 1,481.25 1,481.25 658.7K
17:50 1,481.25 1,481.52 1,481.01 1,481.52 7,854.3K
17:51 1,481.39 1,481.66 1,481.21 1,481.21 1,365.8K
17:52 1,480.83 1,480.93 1,480.48 1,480.48 2,916.9K
17:53 1,480.40 1,480.40 1,479.80 1,479.80 1,163.1K
17:54 1,479.85 1,480.08 1,479.64 1,480.08 1,645.4K
17:55 1,479.95 1,479.95 1,478.84 1,478.84 4,621.6K
17:56 1,478.93 1,479.63 1,478.93 1,479.63 1,044.2K
17:57 1,479.50 1,479.72 1,479.50 1,479.50 389.1K
17:58 1,479.50 1,479.50 1,479.09 1,479.09 2,824.4K
17:59 1,478.56 1,478.56 1,478.25 1,478.41 2,766.2K
18:00 1,478.29 1,478.97 1,478.29 1,478.46 2,470.4K
18:01 1,479.06 1,479.06 1,478.12 1,478.12 2,527.1K
18:02 1,477.47 1,478.25 1,477.47 1,478.00 2,200.7K
18:03 1,478.17 1,478.17 1,477.99 1,477.99 591.7K
18:04 1,478.09 1,478.40 1,477.26 1,477.89 5,252.6K
18:05 1,478.08 1,478.34 1,478.08 1,478.34 1,104.5K
18:06 1,478.76 1,478.81 1,478.29 1,478.29 714.1K
18:07 1,478.71 1,478.71 1,478.39 1,478.56 525.8K
18:08 1,478.78 1,479.09 1,478.52 1,479.09 1,869.4K
18:09 1,478.96 1,479.09 1,478.83 1,478.91 714.3K
18:10 1,478.78 1,478.92 1,478.74 1,478.92 1,161.4K
18:11 1,478.78 1,478.78 1,478.65 1,478.73 907.4K
18:12 1,478.47 1,478.99 1,478.47 1,478.73 2,349.9K
18:13 1,478.73 1,478.73 1,478.33 1,478.33 162.2K
18:14 1,478.47 1,478.54 1,478.27 1,478.54 297.3K
18:15 1,478.29 1,478.90 1,478.29 1,478.45 1,593.8K
18:16 1,478.20 1,478.55 1,478.20 1,478.37 316.6K
18:17 1,478.37 1,478.67 1,478.20 1,478.45 591.7K
18:18 1,478.50 1,479.05 1,478.50 1,479.05 272.1K
18:19 1,479.10 1,479.67 1,479.10 1,479.67 1,440.1K
18:20 1,479.40 1,479.40 1,479.09 1,479.09 638.0K
18:21 1,478.29 1,478.69 1,478.29 1,478.69 1,980.5K
18:22 1,477.17 1,477.52 1,476.95 1,476.95 1,347.6K
18:23 1,477.51 1,477.59 1,476.64 1,476.64 2,357.5K
18:24 1,476.25 1,476.30 1,475.74 1,475.74 652.3K
18:25 1,476.39 1,477.66 1,476.39 1,477.66 1,659.4K
18:26 1,477.65 1,477.90 1,477.65 1,477.90 1,062.6K
18:27 1,477.89 1,478.17 1,477.89 1,477.99 689.8K
18:28 1,477.78 1,478.17 1,477.69 1,478.17 817.6K
18:29 1,478.17 1,478.50 1,478.17 1,478.50 1,399.7K
18:30 1,478.38 1,478.38 1,478.03 1,478.12 594.4K
18:31 1,478.12 1,478.12 1,478.10 1,478.10 622.4K
18:32 1,478.19 1,478.55 1,478.19 1,478.55 929.3K
18:33 1,477.94 1,478.57 1,477.94 1,478.57 7,264.2K
18:34 1,479.75 1,479.75 1,478.83 1,478.83 1,409.5K
18:35 1,478.56 1,479.36 1,478.56 1,479.10 3,930.3K
18:36 1,479.10 1,479.60 1,479.10 1,479.58 728.0K
18:37 1,479.73 1,479.92 1,479.38 1,479.38 1,313.6K
18:38 1,479.05 1,479.20 1,478.88 1,479.12 708.7K
18:39 1,478.78 1,479.47 1,478.53 1,479.47 1,536.7K
18:40 1,479.02 1,479.02 1,479.02 1,479.02 711.6K
18:51 1,480.79 1,480.79 1,480.79 1,480.79 4,101.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available