MOEX Telecommunication

MOEXTL
🏛️ russian-federation →
1,376.98
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:50 1,665.71 1,666.36 1,665.71 1,666.21 1,901.5K
09:51 1,665.56 1,665.56 1,665.56 1,665.56 1,910.8K
09:52 1,665.56 1,666.15 1,665.56 1,665.87 1,750.6K
09:53 1,666.25 1,666.25 1,665.95 1,666.02 382.5K
09:54 1,666.07 1,666.28 1,665.87 1,666.28 1,315.6K
09:55 1,666.28 1,667.08 1,666.28 1,667.08 3,156.5K
09:56 1,666.81 1,668.17 1,666.81 1,668.17 6,574.7K
09:57 1,667.76 1,668.46 1,667.76 1,668.46 409.2K
09:58 1,667.92 1,668.07 1,667.68 1,667.97 877.3K
09:59 1,668.12 1,668.15 1,666.80 1,666.80 4,720.1K
10:00 1,667.17 1,667.17 1,664.58 1,665.24 16,005.0K
10:01 1,666.79 1,666.90 1,666.38 1,666.90 8,530.7K
10:02 1,666.88 1,666.88 1,664.21 1,665.10 6,642.6K
10:03 1,665.72 1,665.72 1,663.42 1,663.42 8,882.6K
10:04 1,662.12 1,665.94 1,662.12 1,664.72 8,591.0K
10:05 1,664.61 1,664.61 1,663.20 1,663.20 10,945.2K
10:06 1,663.89 1,663.89 1,662.62 1,662.70 6,555.3K
10:07 1,662.21 1,662.21 1,659.43 1,659.43 8,578.6K
10:08 1,659.66 1,659.66 1,658.06 1,658.12 3,597.4K
10:09 1,659.03 1,659.15 1,658.34 1,659.15 7,119.3K
10:10 1,658.44 1,658.95 1,658.25 1,658.37 4,418.4K
10:11 1,657.67 1,658.72 1,657.16 1,658.72 15,003.6K
10:12 1,659.19 1,659.19 1,658.60 1,658.73 3,894.6K
10:13 1,660.25 1,660.25 1,658.49 1,658.49 4,907.7K
10:14 1,658.49 1,658.81 1,658.32 1,658.81 2,650.7K
10:15 1,659.23 1,659.51 1,659.23 1,659.51 6,203.6K
10:16 1,659.57 1,661.57 1,659.57 1,661.57 11,937.0K
10:17 1,661.18 1,662.59 1,661.18 1,662.59 4,809.9K
10:18 1,662.34 1,664.29 1,662.13 1,663.81 2,769.2K
10:19 1,663.67 1,664.27 1,663.34 1,663.34 2,863.4K
10:20 1,663.87 1,666.02 1,663.87 1,666.02 14,035.4K
10:21 1,664.30 1,664.30 1,661.69 1,662.23 7,730.7K
10:22 1,662.44 1,662.44 1,661.31 1,661.60 1,748.5K
10:23 1,661.45 1,662.03 1,661.45 1,661.57 3,626.6K
10:24 1,661.66 1,661.66 1,661.29 1,661.29 11,041.6K
10:25 1,661.30 1,661.46 1,661.23 1,661.23 1,480.0K
10:26 1,660.57 1,661.30 1,658.43 1,658.43 13,075.5K
10:27 1,656.84 1,658.05 1,656.84 1,657.09 17,075.8K
10:28 1,657.28 1,657.60 1,657.28 1,657.60 5,167.1K
10:29 1,656.56 1,656.56 1,655.25 1,655.25 13,310.0K
10:30 1,654.94 1,654.94 1,650.55 1,650.55 37,775.5K
10:31 1,650.79 1,651.77 1,650.79 1,651.40 8,418.1K
10:32 1,652.47 1,653.77 1,652.40 1,652.40 3,871.4K
10:33 1,653.44 1,653.44 1,653.13 1,653.21 3,447.8K
10:34 1,653.69 1,653.78 1,653.46 1,653.78 5,160.2K
10:35 1,654.52 1,655.83 1,654.52 1,655.83 6,066.8K
10:36 1,655.23 1,656.69 1,655.23 1,656.69 8,945.6K
10:37 1,656.85 1,656.85 1,656.28 1,656.43 6,234.6K
10:38 1,656.43 1,658.16 1,656.34 1,658.08 8,487.8K
10:39 1,658.31 1,658.45 1,658.03 1,658.45 3,552.8K
10:40 1,658.22 1,658.68 1,657.62 1,658.53 1,996.0K
10:41 1,659.40 1,659.57 1,658.69 1,658.77 1,248.0K
10:42 1,658.62 1,659.18 1,658.62 1,659.18 1,338.3K
10:43 1,660.65 1,660.65 1,659.51 1,659.51 5,474.8K
10:44 1,659.72 1,660.49 1,659.55 1,660.49 3,652.9K
10:45 1,660.73 1,661.84 1,659.49 1,659.49 7,901.6K
10:46 1,659.58 1,659.66 1,659.25 1,659.49 1,911.6K
10:47 1,660.23 1,660.23 1,658.73 1,658.73 4,499.1K
10:48 1,658.57 1,658.57 1,657.81 1,657.81 6,753.1K
10:49 1,658.48 1,658.48 1,657.58 1,657.66 3,711.3K
10:50 1,657.64 1,657.64 1,657.48 1,657.64 829.3K
10:51 1,657.33 1,658.77 1,657.33 1,658.77 415.2K
10:52 1,658.52 1,658.74 1,656.40 1,656.40 7,125.7K
10:53 1,656.56 1,656.92 1,656.56 1,656.92 4,477.0K
10:54 1,657.00 1,657.23 1,656.99 1,657.23 1,848.2K
10:55 1,657.24 1,657.26 1,656.99 1,657.26 216.0K
10:56 1,656.97 1,658.14 1,656.72 1,658.14 1,008.0K
10:57 1,657.96 1,658.43 1,657.96 1,658.43 2,060.6K
10:58 1,658.43 1,660.16 1,658.43 1,660.16 3,274.3K
10:59 1,660.16 1,660.37 1,659.40 1,660.37 5,121.8K
11:00 1,660.46 1,660.46 1,658.95 1,658.95 1,144.6K
11:01 1,658.64 1,659.84 1,658.64 1,659.52 2,839.9K
11:02 1,658.87 1,658.93 1,658.78 1,658.78 1,351.1K
11:03 1,659.79 1,660.36 1,659.79 1,660.23 5,455.9K
11:04 1,659.40 1,659.81 1,659.40 1,659.81 921.9K
11:05 1,659.97 1,659.97 1,659.16 1,659.16 9,491.3K
11:06 1,661.27 1,661.27 1,660.75 1,660.75 36,483.5K
11:07 1,660.51 1,660.84 1,660.28 1,660.84 3,053.4K
11:08 1,660.22 1,661.55 1,660.22 1,661.55 15,926.5K
11:09 1,659.50 1,660.46 1,659.35 1,659.35 17,555.0K
11:10 1,658.42 1,659.62 1,657.44 1,657.44 32,704.1K
11:11 1,655.18 1,655.60 1,655.18 1,655.60 18,153.9K
11:12 1,656.45 1,656.45 1,655.11 1,655.16 16,567.1K
11:13 1,655.42 1,655.46 1,655.13 1,655.46 3,407.0K
11:14 1,655.33 1,655.65 1,655.33 1,655.42 1,013.2K
11:15 1,655.41 1,656.38 1,655.41 1,656.38 3,653.3K
11:16 1,656.63 1,657.43 1,656.63 1,657.39 2,983.0K
11:17 1,657.06 1,657.06 1,656.34 1,656.34 2,740.1K
11:18 1,656.50 1,656.76 1,656.50 1,656.60 976.8K
11:19 1,656.62 1,656.85 1,656.62 1,656.70 1,302.2K
11:20 1,656.54 1,657.52 1,656.54 1,657.38 5,927.3K
11:21 1,657.24 1,657.46 1,657.07 1,657.07 4,022.3K
11:22 1,656.91 1,656.91 1,654.88 1,656.35 2,600.3K
11:23 1,656.51 1,657.00 1,656.51 1,657.00 2,930.7K
11:24 1,656.60 1,657.50 1,656.60 1,657.09 4,778.9K
11:25 1,657.34 1,657.41 1,655.05 1,655.05 10,726.8K
11:26 1,655.14 1,655.77 1,655.14 1,655.77 2,472.8K
11:27 1,655.79 1,656.51 1,655.79 1,656.51 2,042.6K
11:28 1,655.94 1,656.00 1,655.29 1,655.29 4,960.9K
11:29 1,654.80 1,654.80 1,653.91 1,653.91 4,396.1K
11:30 1,654.46 1,654.81 1,654.46 1,654.74 758.2K
11:31 1,654.90 1,655.71 1,654.89 1,655.71 2,049.8K
11:32 1,656.12 1,657.16 1,656.12 1,657.08 2,131.3K
11:33 1,657.08 1,657.08 1,656.74 1,656.98 1,330.5K
11:34 1,656.98 1,658.06 1,656.84 1,658.06 3,421.9K
11:35 1,657.68 1,658.56 1,657.68 1,658.35 2,287.8K
11:36 1,658.43 1,658.90 1,658.43 1,658.90 2,704.2K
11:37 1,659.07 1,659.62 1,658.92 1,659.23 4,101.8K
11:38 1,659.15 1,659.31 1,657.71 1,657.71 3,419.7K
11:39 1,657.89 1,658.30 1,657.60 1,658.21 971.6K
11:40 1,659.08 1,659.16 1,658.33 1,658.57 1,885.9K
11:41 1,658.58 1,658.90 1,657.84 1,657.86 838.3K
11:42 1,657.69 1,658.53 1,657.69 1,657.69 854.9K
11:43 1,657.69 1,657.69 1,657.40 1,657.55 647.5K
11:44 1,658.23 1,658.23 1,657.75 1,657.84 884.2K
11:45 1,657.71 1,657.79 1,657.05 1,657.35 308.1K
11:46 1,657.35 1,657.35 1,657.20 1,657.20 770.7K
11:47 1,656.79 1,657.66 1,656.79 1,657.66 2,116.1K
11:48 1,657.60 1,657.89 1,657.60 1,657.60 1,773.4K
11:49 1,657.60 1,657.89 1,657.49 1,657.67 1,606.1K
11:50 1,657.67 1,657.97 1,657.67 1,657.90 1,485.2K
11:51 1,658.05 1,659.38 1,657.90 1,659.38 9,056.8K
11:52 1,659.38 1,660.82 1,659.38 1,660.65 10,027.3K
11:53 1,659.97 1,660.79 1,659.97 1,660.79 1,073.4K
11:54 1,660.64 1,661.92 1,659.98 1,661.92 611.2K
11:55 1,661.76 1,662.43 1,661.76 1,662.43 397.8K
11:56 1,662.10 1,662.33 1,661.97 1,661.97 1,233.9K
11:57 1,661.87 1,662.80 1,661.58 1,662.80 1,164.1K
11:58 1,661.74 1,663.25 1,661.74 1,663.25 1,203.1K
11:59 1,662.81 1,662.89 1,662.49 1,662.89 1,173.9K
12:00 1,662.73 1,663.11 1,662.12 1,662.12 1,280.5K
12:01 1,661.44 1,662.92 1,661.44 1,662.86 2,959.7K
12:02 1,662.76 1,662.80 1,660.75 1,662.03 3,715.5K
12:03 1,662.03 1,662.66 1,661.70 1,662.66 1,536.4K
12:04 1,662.59 1,662.59 1,662.13 1,662.21 1,845.7K
12:05 1,662.94 1,663.10 1,662.94 1,662.94 3,406.6K
12:06 1,663.10 1,664.73 1,663.10 1,664.73 12,445.0K
12:07 1,664.74 1,664.74 1,662.71 1,662.71 1,862.4K
12:08 1,662.47 1,662.47 1,661.85 1,662.16 1,507.4K
12:09 1,662.24 1,662.73 1,662.24 1,662.73 1,934.5K
12:10 1,662.88 1,662.88 1,662.39 1,662.39 495.6K
12:11 1,662.57 1,663.04 1,662.47 1,662.47 3,209.7K
12:12 1,662.05 1,663.43 1,662.05 1,663.43 8,740.1K
12:13 1,663.43 1,664.03 1,663.43 1,663.70 4,149.8K
12:14 1,664.11 1,664.12 1,663.78 1,664.12 2,042.9K
12:15 1,664.27 1,664.60 1,664.27 1,664.35 1,582.0K
12:16 1,665.65 1,668.27 1,665.65 1,667.73 21,266.9K
12:17 1,667.83 1,668.61 1,667.83 1,668.36 6,582.9K
12:18 1,668.04 1,668.04 1,667.54 1,668.04 2,833.3K
12:19 1,668.25 1,668.25 1,667.14 1,667.14 6,142.6K
12:20 1,667.31 1,667.52 1,666.39 1,666.39 1,557.7K
12:21 1,666.39 1,666.39 1,665.58 1,665.84 1,506.3K
12:22 1,665.44 1,666.53 1,665.44 1,666.53 2,047.9K
12:23 1,666.45 1,666.45 1,666.08 1,666.08 2,622.6K
12:24 1,666.31 1,666.62 1,666.09 1,666.09 2,115.3K
12:25 1,666.25 1,666.32 1,666.07 1,666.07 2,044.6K
12:26 1,665.91 1,666.20 1,665.91 1,666.20 1,960.0K
12:27 1,665.91 1,666.53 1,665.91 1,666.52 2,930.0K
12:28 1,666.31 1,666.53 1,666.31 1,666.53 1,814.7K
12:29 1,666.53 1,666.53 1,665.84 1,665.84 4,156.2K
12:30 1,666.28 1,666.49 1,666.28 1,666.44 6,219.4K
12:31 1,666.29 1,666.29 1,665.49 1,665.49 2,797.2K
12:32 1,665.51 1,665.86 1,665.51 1,665.78 6,435.1K
12:33 1,665.78 1,666.17 1,665.78 1,666.17 757.8K
12:34 1,666.31 1,666.31 1,665.83 1,665.83 433.3K
12:35 1,666.23 1,666.23 1,665.59 1,665.59 1,577.0K
12:36 1,665.76 1,665.77 1,665.76 1,665.77 422.2K
12:37 1,665.69 1,665.69 1,665.59 1,665.69 394.8K
12:38 1,665.51 1,665.89 1,665.51 1,665.89 1,532.6K
12:39 1,665.80 1,665.89 1,665.16 1,665.16 5,639.7K
12:40 1,665.16 1,665.16 1,663.70 1,664.61 6,421.7K
12:41 1,663.96 1,664.35 1,663.96 1,664.04 2,022.2K
12:42 1,664.28 1,665.07 1,663.63 1,665.07 3,691.5K
12:43 1,665.07 1,665.72 1,665.07 1,665.46 2,363.3K
12:44 1,665.79 1,665.79 1,665.70 1,665.70 6,354.3K
12:45 1,665.70 1,665.70 1,665.55 1,665.60 3,159.7K
12:46 1,665.60 1,665.60 1,665.37 1,665.46 3,102.0K
12:47 1,665.55 1,665.84 1,665.37 1,665.84 2,064.3K
12:48 1,665.70 1,665.72 1,665.68 1,665.72 3,882.5K
12:49 1,665.95 1,665.95 1,665.62 1,665.87 974.0K
12:50 1,665.93 1,666.63 1,665.93 1,666.63 975.1K
12:51 1,666.31 1,666.31 1,665.71 1,665.71 1,554.5K
12:52 1,663.68 1,664.98 1,663.68 1,664.98 598.5K
12:53 1,665.29 1,665.29 1,665.20 1,665.20 990.9K
12:54 1,664.89 1,664.89 1,664.72 1,664.72 3,834.1K
12:55 1,664.75 1,664.81 1,664.08 1,664.08 5,978.1K
12:56 1,664.31 1,664.31 1,664.26 1,664.26 3,450.1K
12:57 1,664.26 1,664.42 1,664.26 1,664.33 1,768.5K
12:58 1,664.34 1,664.34 1,661.49 1,661.49 11,475.8K
12:59 1,661.32 1,661.46 1,661.32 1,661.41 1,058.0K
13:00 1,661.32 1,661.46 1,661.32 1,661.32 2,524.6K
13:01 1,661.41 1,661.80 1,661.41 1,661.41 2,379.7K
13:02 1,661.41 1,661.72 1,661.41 1,661.72 3,555.7K
13:03 1,661.80 1,662.70 1,661.80 1,662.61 3,801.0K
13:04 1,662.70 1,662.79 1,662.49 1,662.79 1,227.4K
13:05 1,662.79 1,663.19 1,662.49 1,662.49 745.4K
13:06 1,662.79 1,662.90 1,662.49 1,662.90 160.4K
13:07 1,663.08 1,663.08 1,662.49 1,662.49 1,441.3K
13:08 1,662.82 1,662.82 1,662.66 1,662.80 1,955.3K
13:09 1,662.49 1,662.82 1,662.49 1,662.56 1,262.3K
13:10 1,662.41 1,662.41 1,661.11 1,661.11 13,853.0K
13:11 1,662.18 1,662.40 1,662.08 1,662.40 12,761.4K
13:12 1,662.26 1,662.26 1,659.90 1,659.93 36,720.5K
13:13 1,659.78 1,659.78 1,659.38 1,659.52 13,986.0K
13:14 1,659.68 1,660.71 1,659.36 1,660.71 4,593.0K
13:15 1,662.05 1,662.58 1,661.88 1,662.58 12,522.8K
13:16 1,662.24 1,662.45 1,662.24 1,662.27 3,321.4K
13:17 1,662.67 1,662.67 1,662.49 1,662.56 1,054.3K
13:18 1,662.94 1,663.62 1,662.94 1,663.31 8,057.5K
13:19 1,661.82 1,662.10 1,661.66 1,662.10 707.7K
13:20 1,662.49 1,662.75 1,662.49 1,662.60 789.8K
13:21 1,662.10 1,663.39 1,662.10 1,663.31 2,556.5K
13:22 1,663.31 1,663.31 1,661.86 1,661.94 1,294.2K
13:23 1,662.08 1,662.74 1,662.03 1,662.59 609.5K
13:24 1,662.09 1,662.09 1,661.86 1,661.92 519.7K
13:25 1,661.86 1,662.50 1,661.86 1,662.50 1,537.0K
13:26 1,662.50 1,662.65 1,661.77 1,662.11 4,296.7K
13:27 1,662.25 1,662.40 1,662.17 1,662.24 3,284.4K
13:28 1,662.15 1,662.38 1,661.86 1,662.38 3,076.1K
13:29 1,662.23 1,662.80 1,662.23 1,662.65 2,218.3K
13:30 1,662.96 1,663.31 1,662.74 1,663.31 3,853.3K
13:31 1,663.32 1,663.32 1,663.06 1,663.10 665.2K
13:32 1,661.87 1,662.85 1,661.87 1,662.85 1,290.9K
13:33 1,662.76 1,662.76 1,662.35 1,662.35 409.8K
13:34 1,662.60 1,663.42 1,662.60 1,663.31 159.9K
13:35 1,663.32 1,663.49 1,663.24 1,663.24 6,512.0K
13:36 1,663.08 1,663.39 1,663.08 1,663.39 835.4K
13:37 1,663.10 1,663.21 1,663.05 1,663.05 1,008.4K
13:38 1,662.98 1,663.10 1,662.90 1,663.10 1,305.9K
13:39 1,663.24 1,663.62 1,663.24 1,663.62 386.7K
13:40 1,663.54 1,663.54 1,662.76 1,663.10 2,007.9K
13:41 1,663.10 1,663.10 1,662.36 1,662.36 1,519.7K
13:42 1,662.51 1,662.51 1,661.88 1,662.00 472.8K
13:43 1,661.85 1,662.36 1,661.63 1,662.00 1,885.3K
13:44 1,661.75 1,662.09 1,661.75 1,661.84 2,758.7K
13:45 1,661.99 1,662.06 1,661.89 1,662.06 1,015.5K
13:46 1,661.81 1,661.85 1,661.76 1,661.77 783.9K
13:47 1,661.92 1,661.92 1,661.75 1,661.75 913.9K
13:48 1,661.61 1,661.83 1,661.52 1,661.83 435.1K
13:49 1,661.75 1,661.81 1,661.52 1,661.69 828.3K
13:50 1,661.69 1,661.85 1,660.87 1,661.04 13,604.4K
13:51 1,660.47 1,660.47 1,660.29 1,660.30 1,786.0K
13:52 1,660.30 1,660.53 1,660.20 1,660.20 1,770.5K
13:53 1,660.60 1,660.60 1,660.03 1,660.03 500.6K
13:54 1,660.51 1,660.51 1,660.03 1,660.03 921.8K
13:55 1,660.12 1,660.56 1,660.03 1,660.56 933.7K
13:56 1,660.11 1,660.72 1,660.11 1,660.72 385.3K
13:57 1,660.56 1,660.56 1,660.24 1,660.24 487.2K
13:58 1,660.09 1,660.09 1,660.00 1,660.09 1,312.2K
13:59 1,660.09 1,660.17 1,659.92 1,660.17 420.4K
14:00 1,660.31 1,660.31 1,659.34 1,659.34 2,557.0K
14:01 1,659.17 1,659.17 1,657.07 1,657.07 7,373.4K
14:02 1,657.31 1,657.31 1,657.05 1,657.05 1,323.1K
14:03 1,657.05 1,657.38 1,656.99 1,656.99 282.1K
14:04 1,657.07 1,657.07 1,656.47 1,656.54 1,096.1K
14:05 1,656.78 1,656.78 1,656.47 1,656.47 1,420.0K
14:06 1,656.47 1,656.47 1,656.47 1,656.47 650.2K
14:07 1,654.37 1,655.76 1,654.37 1,655.76 23,933.6K
14:08 1,654.88 1,655.90 1,654.88 1,655.61 3,510.8K
14:09 1,655.22 1,655.55 1,655.22 1,655.47 1,903.7K
14:10 1,654.97 1,655.39 1,654.97 1,655.30 6,474.0K
14:11 1,654.73 1,654.82 1,653.34 1,653.34 4,148.9K
14:12 1,653.63 1,656.17 1,653.63 1,656.17 683.4K
14:13 1,656.20 1,656.45 1,655.91 1,656.45 1,704.0K
14:14 1,656.47 1,656.47 1,656.31 1,656.38 664.5K
14:15 1,656.21 1,657.67 1,656.21 1,657.46 1,027.6K
14:16 1,657.27 1,659.71 1,657.27 1,659.71 531.1K
14:17 1,659.44 1,659.73 1,659.39 1,659.73 298.8K
14:18 1,659.91 1,660.20 1,659.81 1,659.81 268.3K
14:19 1,660.18 1,661.22 1,660.18 1,660.80 2,139.5K
14:20 1,659.58 1,661.04 1,659.58 1,661.04 1,303.0K
14:21 1,660.89 1,660.89 1,659.21 1,659.21 1,601.4K
14:22 1,657.91 1,659.03 1,657.91 1,659.03 952.6K
14:23 1,659.28 1,659.28 1,656.48 1,656.48 17,311.0K
14:24 1,656.63 1,658.09 1,656.63 1,658.09 1,841.2K
14:25 1,658.24 1,658.24 1,657.50 1,657.50 3,959.0K
14:26 1,657.74 1,658.56 1,657.74 1,658.48 4,317.7K
14:27 1,658.10 1,658.41 1,658.06 1,658.06 1,031.6K
14:28 1,658.46 1,658.46 1,657.99 1,658.20 2,739.9K
14:29 1,658.20 1,658.93 1,658.20 1,658.45 228.4K
14:30 1,658.74 1,659.38 1,658.74 1,659.38 296.3K
14:31 1,659.30 1,659.59 1,659.27 1,659.27 1,234.6K
14:32 1,659.59 1,659.59 1,658.10 1,658.10 1,102.0K
14:33 1,657.77 1,657.77 1,657.18 1,657.18 763.0K
14:34 1,656.89 1,656.89 1,656.35 1,656.49 3,934.3K
14:35 1,656.21 1,656.49 1,656.13 1,656.13 4,600.3K
14:36 1,655.96 1,655.97 1,654.58 1,654.98 3,664.4K
14:37 1,654.67 1,654.82 1,654.15 1,654.15 2,509.4K
14:38 1,654.06 1,654.06 1,653.52 1,653.52 2,352.5K
14:39 1,652.69 1,652.69 1,652.05 1,652.08 1,900.2K
14:40 1,652.70 1,652.70 1,651.88 1,651.88 2,225.9K
14:41 1,651.80 1,651.88 1,651.74 1,651.74 1,007.5K
14:42 1,652.03 1,652.29 1,651.98 1,651.98 995.3K
14:43 1,652.13 1,652.42 1,651.98 1,651.98 415.7K
14:44 1,651.65 1,651.82 1,651.65 1,651.65 3,129.4K
14:45 1,651.92 1,651.92 1,651.07 1,651.07 2,573.1K
14:46 1,651.07 1,651.07 1,649.37 1,649.40 9,297.4K
14:47 1,649.34 1,649.48 1,648.76 1,649.13 19,076.7K
14:48 1,649.37 1,649.37 1,648.27 1,648.27 3,083.9K
14:49 1,648.29 1,648.29 1,647.21 1,647.27 5,788.4K
14:50 1,647.27 1,649.06 1,647.27 1,648.73 893.4K
14:51 1,648.67 1,649.45 1,648.67 1,648.98 1,964.5K
14:52 1,649.09 1,650.94 1,649.09 1,650.94 8,937.4K
14:53 1,650.78 1,651.39 1,650.60 1,651.39 1,436.6K
14:54 1,651.55 1,651.55 1,650.66 1,650.66 1,594.5K
14:55 1,652.10 1,652.44 1,652.10 1,652.44 436.4K
14:56 1,652.44 1,652.61 1,652.26 1,652.61 460.3K
14:57 1,652.22 1,652.22 1,652.05 1,652.11 1,646.4K
14:58 1,652.26 1,652.27 1,651.54 1,651.54 3,173.9K
14:59 1,651.18 1,651.94 1,651.18 1,651.94 2,362.7K
15:00 1,651.94 1,651.94 1,650.87 1,650.87 890.5K
15:01 1,650.95 1,651.72 1,650.95 1,651.67 710.3K
15:02 1,651.64 1,651.72 1,651.34 1,651.72 734.7K
15:03 1,652.21 1,652.21 1,651.11 1,651.11 1,158.4K
15:04 1,651.11 1,651.43 1,649.48 1,649.48 555.4K
15:05 1,649.48 1,652.66 1,649.48 1,652.01 897.1K
15:06 1,652.34 1,652.34 1,651.95 1,652.10 564.5K
15:07 1,651.95 1,652.24 1,651.82 1,651.82 12,531.0K
15:08 1,651.36 1,651.44 1,651.29 1,651.29 1,678.1K
15:09 1,651.11 1,651.11 1,650.14 1,650.54 1,033.9K
15:10 1,650.62 1,650.63 1,650.54 1,650.63 760.9K
15:11 1,650.78 1,651.42 1,650.30 1,651.42 1,779.5K
15:12 1,651.18 1,651.18 1,650.30 1,650.30 1,554.8K
15:13 1,650.30 1,650.30 1,648.93 1,649.09 647.2K
15:14 1,649.09 1,649.40 1,648.20 1,648.27 1,010.5K
15:15 1,648.41 1,648.64 1,648.41 1,648.49 2,427.1K
15:16 1,648.54 1,649.01 1,648.36 1,648.36 1,167.4K
15:17 1,648.60 1,649.56 1,648.59 1,649.56 1,326.7K
15:18 1,650.04 1,650.51 1,650.04 1,650.51 825.6K
15:19 1,650.42 1,651.52 1,650.42 1,651.52 5,547.9K
15:20 1,651.76 1,651.76 1,651.05 1,651.63 4,309.6K
15:21 1,651.77 1,652.01 1,651.72 1,651.96 840.6K
15:22 1,652.11 1,652.11 1,651.54 1,651.56 1,179.4K
15:23 1,651.54 1,651.69 1,651.14 1,651.22 1,409.6K
15:24 1,651.46 1,651.87 1,651.30 1,651.30 510.9K
15:25 1,651.53 1,651.53 1,651.38 1,651.46 626.4K
15:26 1,651.38 1,651.88 1,651.38 1,651.88 443.4K
15:27 1,652.02 1,654.31 1,652.02 1,654.31 1,829.8K
15:28 1,654.58 1,655.36 1,654.58 1,655.36 3,391.1K
15:29 1,656.28 1,656.28 1,656.04 1,656.21 3,058.5K
15:30 1,656.37 1,656.58 1,656.03 1,656.27 1,253.2K
15:31 1,655.93 1,656.68 1,655.93 1,656.68 4,708.4K
15:32 1,656.65 1,656.65 1,656.34 1,656.52 322.3K
15:33 1,656.19 1,656.19 1,655.78 1,655.78 743.1K
15:34 1,655.72 1,655.88 1,655.29 1,655.29 6,058.0K
15:35 1,655.01 1,655.01 1,654.47 1,654.47 221.2K
15:36 1,654.62 1,654.62 1,654.18 1,654.18 886.8K
15:37 1,654.33 1,654.37 1,654.06 1,654.37 5,747.2K
15:38 1,654.45 1,654.45 1,654.07 1,654.36 84.1K
15:39 1,655.01 1,655.25 1,654.55 1,655.25 1,117.0K
15:40 1,655.25 1,656.03 1,655.25 1,656.03 808.3K
15:41 1,656.51 1,656.51 1,655.39 1,655.39 1,782.5K
15:42 1,655.25 1,655.30 1,655.17 1,655.30 507.2K
15:43 1,655.30 1,655.30 1,654.87 1,654.91 518.9K
15:44 1,654.91 1,655.24 1,654.80 1,654.80 810.0K
15:45 1,654.91 1,654.91 1,654.65 1,654.65 968.9K
15:46 1,654.41 1,654.93 1,654.41 1,654.70 644.8K
15:47 1,654.96 1,655.11 1,654.88 1,655.11 1,094.1K
15:48 1,655.11 1,655.19 1,655.11 1,655.19 2,644.9K
15:49 1,655.19 1,655.19 1,654.78 1,654.85 1,795.1K
15:50 1,654.80 1,654.80 1,654.62 1,654.62 1,001.7K
15:51 1,654.62 1,654.62 1,654.31 1,654.31 1,946.3K
15:52 1,654.02 1,654.16 1,653.50 1,653.50 1,109.3K
15:53 1,653.50 1,653.50 1,653.20 1,653.20 24,671.0K
15:54 1,653.06 1,653.06 1,648.45 1,648.45 94,037.6K
15:55 1,648.46 1,648.46 1,646.85 1,646.85 7,739.2K
15:56 1,646.79 1,646.79 1,646.54 1,646.75 2,399.2K
15:57 1,646.53 1,646.53 1,644.97 1,644.97 1,893.8K
15:58 1,645.51 1,645.66 1,645.28 1,645.28 1,278.8K
15:59 1,645.58 1,645.58 1,644.81 1,645.02 3,658.5K
16:00 1,644.73 1,644.82 1,643.37 1,643.37 15,915.6K
16:01 1,644.01 1,644.17 1,642.21 1,642.21 10,247.1K
16:02 1,643.02 1,643.02 1,642.73 1,642.73 2,699.6K
16:03 1,642.33 1,642.33 1,641.64 1,641.94 8,964.1K
16:04 1,641.64 1,641.87 1,641.42 1,641.87 1,760.5K
16:05 1,641.64 1,641.64 1,640.77 1,641.33 7,414.3K
16:06 1,641.31 1,641.60 1,641.31 1,641.60 2,230.2K
16:07 1,641.46 1,642.48 1,641.46 1,642.48 2,509.1K
16:08 1,643.00 1,643.00 1,642.43 1,642.78 2,474.9K
16:09 1,642.37 1,642.94 1,642.37 1,642.94 2,494.8K
16:10 1,642.63 1,643.38 1,642.48 1,643.38 2,215.9K
16:11 1,643.21 1,644.59 1,643.21 1,643.44 1,386.7K
16:12 1,644.03 1,644.03 1,643.59 1,643.88 1,570.1K
16:13 1,643.96 1,645.67 1,643.96 1,645.67 4,702.5K
16:14 1,645.69 1,647.95 1,645.69 1,647.95 5,152.7K
16:15 1,648.16 1,648.41 1,648.16 1,648.33 1,839.1K
16:16 1,648.41 1,651.00 1,648.41 1,650.09 4,097.1K
16:17 1,649.46 1,650.23 1,649.46 1,649.92 2,684.6K
16:18 1,649.97 1,649.99 1,649.78 1,649.78 1,939.4K
16:19 1,649.43 1,649.76 1,649.37 1,649.37 1,509.2K
16:20 1,649.51 1,649.93 1,649.37 1,649.93 1,340.2K
16:21 1,650.08 1,650.08 1,649.77 1,649.79 1,395.0K
16:22 1,648.89 1,648.89 1,648.75 1,648.75 1,328.1K
16:23 1,647.07 1,649.99 1,647.07 1,649.99 1,283.2K
16:24 1,649.93 1,650.01 1,648.68 1,648.75 1,132.4K
16:25 1,648.53 1,648.53 1,648.04 1,648.05 2,618.5K
16:26 1,648.05 1,648.90 1,648.05 1,648.45 1,085.4K
16:27 1,648.21 1,649.05 1,648.12 1,648.21 1,149.5K
16:28 1,648.69 1,648.88 1,648.62 1,648.88 2,113.1K
16:29 1,649.29 1,649.63 1,649.22 1,649.63 3,659.5K
16:30 1,649.65 1,650.72 1,649.65 1,650.70 2,512.4K
16:31 1,650.87 1,650.87 1,650.40 1,650.87 1,349.8K
16:32 1,650.47 1,651.33 1,650.47 1,651.33 3,514.8K
16:33 1,651.27 1,651.50 1,651.27 1,651.50 3,309.8K
16:34 1,651.75 1,652.96 1,651.42 1,652.96 3,513.3K
16:35 1,653.45 1,654.74 1,653.45 1,654.74 12,277.6K
16:36 1,654.74 1,654.74 1,653.44 1,654.74 24,990.2K
16:37 1,654.72 1,654.72 1,654.16 1,654.16 1,564.8K
16:38 1,654.33 1,654.33 1,653.37 1,653.37 941.7K
16:39 1,653.53 1,653.53 1,652.71 1,652.71 1,012.9K
16:40 1,652.71 1,653.66 1,652.71 1,653.51 2,165.5K
16:41 1,652.86 1,654.03 1,652.49 1,653.95 2,143.1K
16:42 1,653.58 1,653.58 1,653.43 1,653.43 1,150.6K
16:43 1,653.28 1,653.67 1,653.28 1,653.36 1,688.8K
16:44 1,654.18 1,655.26 1,654.18 1,655.12 1,058.8K
16:45 1,654.62 1,655.61 1,654.62 1,655.61 1,951.8K
16:46 1,655.44 1,655.59 1,655.10 1,655.18 1,999.2K
16:47 1,655.26 1,655.67 1,655.26 1,655.35 1,146.3K
16:48 1,657.13 1,660.05 1,657.13 1,660.05 3,741.5K
16:49 1,659.81 1,660.85 1,659.64 1,659.64 1,265.1K
16:50 1,661.27 1,662.70 1,660.43 1,661.11 3,232.8K
16:51 1,662.75 1,662.75 1,660.97 1,660.97 1,986.4K
16:52 1,661.54 1,661.54 1,659.20 1,659.20 3,223.9K
16:53 1,659.20 1,660.59 1,659.20 1,659.94 1,730.7K
16:54 1,660.59 1,660.72 1,659.71 1,660.14 952.5K
16:55 1,659.51 1,660.09 1,658.32 1,659.62 3,243.8K
16:56 1,660.05 1,660.20 1,658.58 1,659.23 876.5K
16:57 1,660.12 1,660.94 1,659.90 1,660.94 2,510.2K
16:58 1,661.27 1,661.36 1,660.16 1,660.32 4,110.6K
16:59 1,660.32 1,660.32 1,658.61 1,658.61 4,030.8K
17:00 1,660.56 1,660.56 1,658.43 1,658.43 9,294.1K
17:01 1,658.51 1,658.61 1,657.88 1,657.88 1,558.5K
17:02 1,658.68 1,658.68 1,654.54 1,655.98 4,368.3K
17:03 1,656.15 1,658.34 1,656.15 1,657.69 1,628.2K
17:04 1,656.79 1,658.61 1,656.79 1,658.00 1,506.0K
17:05 1,657.73 1,657.83 1,656.82 1,657.83 1,627.0K
17:06 1,656.46 1,656.46 1,655.02 1,656.34 2,373.9K
17:07 1,656.34 1,656.34 1,654.60 1,654.60 1,239.0K
17:08 1,655.16 1,655.34 1,654.94 1,655.16 1,472.8K
17:09 1,655.08 1,657.05 1,655.08 1,656.96 2,212.9K
17:10 1,655.72 1,656.70 1,655.26 1,655.26 2,275.2K
17:11 1,656.00 1,656.64 1,654.32 1,654.32 3,092.1K
17:12 1,654.97 1,654.97 1,654.14 1,654.14 4,038.4K
17:13 1,653.31 1,653.56 1,653.23 1,653.23 2,007.9K
17:14 1,653.50 1,653.50 1,652.77 1,653.41 836.6K
17:15 1,653.41 1,653.41 1,653.17 1,653.23 4,279.9K
17:16 1,652.88 1,653.46 1,652.32 1,653.16 7,585.5K
17:17 1,653.57 1,653.57 1,652.51 1,652.68 4,130.3K
17:18 1,652.83 1,652.83 1,652.60 1,652.66 4,437.2K
17:19 1,652.66 1,652.66 1,652.06 1,652.06 5,418.0K
17:20 1,652.06 1,652.06 1,651.25 1,651.25 7,364.4K
17:21 1,651.25 1,652.55 1,651.25 1,652.55 1,646.1K
17:22 1,653.04 1,653.12 1,653.04 1,653.10 1,630.3K
17:23 1,653.36 1,653.36 1,653.05 1,653.05 1,845.4K
17:24 1,653.05 1,653.05 1,652.40 1,652.40 1,124.7K
17:25 1,652.00 1,652.00 1,651.58 1,651.58 1,933.5K
17:26 1,652.29 1,654.99 1,652.15 1,654.98 1,765.2K
17:27 1,657.42 1,659.11 1,657.42 1,657.88 4,182.7K
17:28 1,657.73 1,658.38 1,657.08 1,657.08 5,207.8K
17:29 1,657.65 1,657.81 1,657.00 1,657.42 4,761.4K
17:30 1,659.21 1,664.56 1,659.21 1,664.56 4,660.6K
17:31 1,664.96 1,664.96 1,661.04 1,663.00 3,522.7K
17:32 1,664.95 1,665.30 1,664.21 1,664.56 17,719.4K
17:33 1,663.48 1,663.48 1,661.42 1,662.28 11,216.8K
17:34 1,661.25 1,661.25 1,659.29 1,660.36 5,230.7K
17:35 1,662.95 1,666.36 1,662.95 1,665.06 7,291.1K
17:36 1,666.44 1,667.10 1,665.07 1,667.10 5,715.3K
17:37 1,665.72 1,671.73 1,665.72 1,669.30 5,945.1K
17:38 1,667.51 1,669.85 1,667.51 1,668.47 4,605.7K
17:39 1,669.20 1,669.44 1,667.42 1,669.44 2,905.9K
17:40 1,667.49 1,667.49 1,664.56 1,664.56 4,430.7K
17:41 1,666.34 1,666.34 1,663.28 1,663.93 4,383.7K
17:42 1,662.31 1,664.97 1,662.31 1,664.97 2,880.4K
17:43 1,664.73 1,664.73 1,658.35 1,660.70 9,846.4K
17:44 1,659.08 1,660.76 1,659.08 1,660.76 3,289.2K
17:45 1,660.29 1,661.42 1,660.04 1,661.42 1,308.8K
17:46 1,661.43 1,661.88 1,661.43 1,661.88 2,262.3K
17:47 1,661.90 1,661.90 1,659.87 1,659.95 3,741.6K
17:48 1,659.95 1,659.95 1,658.81 1,659.70 2,405.3K
17:49 1,660.58 1,661.07 1,659.86 1,661.07 7,392.6K
17:50 1,660.27 1,660.27 1,659.95 1,660.19 2,016.5K
17:51 1,660.03 1,660.03 1,658.08 1,659.54 2,582.7K
17:52 1,659.29 1,659.29 1,656.56 1,656.99 20,415.8K
17:53 1,656.66 1,656.66 1,654.14 1,654.40 9,393.8K
17:54 1,654.07 1,654.07 1,653.03 1,653.03 5,609.3K
17:55 1,652.51 1,654.21 1,652.51 1,654.21 11,208.6K
17:56 1,652.59 1,653.73 1,652.05 1,652.85 7,417.3K
17:57 1,652.61 1,655.13 1,652.61 1,655.13 3,268.9K
17:58 1,654.56 1,655.37 1,653.83 1,653.83 910.5K
17:59 1,654.80 1,654.80 1,653.82 1,653.82 2,767.0K
18:00 1,653.72 1,655.53 1,653.72 1,655.53 14,842.0K
18:01 1,655.20 1,655.54 1,654.81 1,654.81 2,348.2K
18:02 1,655.03 1,657.42 1,655.03 1,656.95 5,764.3K
18:03 1,658.24 1,658.39 1,656.95 1,657.27 5,923.5K
18:04 1,657.35 1,657.35 1,655.95 1,657.32 1,459.4K
18:05 1,656.03 1,656.94 1,656.03 1,656.37 2,170.4K
18:06 1,657.58 1,658.40 1,657.58 1,657.75 5,184.7K
18:07 1,657.91 1,658.15 1,656.37 1,658.15 2,882.2K
18:08 1,657.91 1,658.97 1,657.91 1,658.41 8,103.1K
18:09 1,658.33 1,658.33 1,654.27 1,654.27 1,963.8K
18:10 1,654.59 1,654.93 1,654.04 1,654.04 1,983.7K
18:11 1,655.08 1,655.08 1,650.04 1,652.79 3,485.1K
18:12 1,652.63 1,652.96 1,652.63 1,652.96 3,407.5K
18:13 1,651.98 1,652.77 1,651.41 1,652.77 1,679.7K
18:14 1,653.27 1,653.43 1,653.11 1,653.43 4,381.6K
18:15 1,653.61 1,653.61 1,653.11 1,653.11 1,485.5K
18:16 1,653.11 1,653.11 1,652.21 1,652.36 4,610.1K
18:17 1,652.44 1,653.20 1,651.96 1,653.20 2,005.4K
18:18 1,652.63 1,652.63 1,651.74 1,651.74 1,498.4K
18:19 1,652.63 1,652.63 1,652.04 1,652.63 1,399.2K
18:20 1,649.87 1,649.87 1,649.45 1,649.45 1,698.8K
18:21 1,649.45 1,650.91 1,649.45 1,650.10 1,705.3K
18:22 1,649.95 1,650.75 1,649.12 1,650.75 709.3K
18:23 1,649.37 1,650.34 1,649.37 1,650.02 1,048.5K
18:24 1,646.25 1,646.25 1,644.02 1,645.59 26,022.8K
18:25 1,647.56 1,647.56 1,646.18 1,647.15 3,393.6K
18:26 1,646.49 1,646.98 1,646.49 1,646.72 1,602.2K
18:27 1,647.70 1,647.70 1,645.28 1,647.09 1,809.8K
18:28 1,646.60 1,647.48 1,646.60 1,647.48 1,690.9K
18:29 1,649.59 1,649.59 1,648.70 1,649.51 1,196.1K
18:30 1,649.82 1,652.58 1,649.82 1,652.50 9,235.4K
18:31 1,651.43 1,651.59 1,650.64 1,651.52 11,469.0K
18:32 1,651.53 1,652.36 1,651.53 1,652.36 21,962.6K
18:33 1,652.36 1,652.36 1,652.35 1,652.35 7,134.6K
18:34 1,652.28 1,652.46 1,650.70 1,652.46 1,540.0K
18:35 1,652.30 1,653.18 1,652.30 1,653.18 2,936.6K
18:36 1,653.18 1,653.18 1,652.38 1,652.49 2,316.4K
18:37 1,652.88 1,652.88 1,652.56 1,652.72 880.5K
18:38 1,652.87 1,652.87 1,651.43 1,651.92 3,511.8K
18:39 1,651.41 1,652.29 1,649.82 1,652.29 3,277.5K
18:40 1,650.18 1,650.18 1,650.18 1,650.18 2,572.7K
18:51 1,647.58 1,647.58 1,647.58 1,647.58 4,394.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available