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 1,735.01 1,735.97 1,735.01 1,735.97 3,393.1K
09:51 1,736.15 1,738.35 1,736.15 1,738.22 2,864.9K
09:52 1,738.53 1,739.28 1,738.53 1,739.21 3,474.9K
09:53 1,739.21 1,740.60 1,739.21 1,739.57 2,389.7K
09:54 1,739.85 1,741.25 1,739.85 1,741.10 1,968.7K
09:55 1,742.62 1,742.62 1,741.71 1,741.81 7,586.2K
09:56 1,741.56 1,742.67 1,741.56 1,742.23 3,107.7K
09:57 1,742.26 1,742.26 1,741.23 1,741.77 5,119.5K
09:58 1,742.98 1,744.50 1,742.98 1,743.49 11,152.0K
09:59 1,745.79 1,745.79 1,744.78 1,744.78 5,976.5K
10:00 1,744.73 1,756.16 1,744.73 1,753.34 7,995.3K
10:01 1,751.31 1,751.31 1,745.16 1,745.16 15,246.7K
10:02 1,743.97 1,743.97 1,738.42 1,743.29 9,560.4K
10:03 1,742.27 1,742.27 1,738.12 1,738.12 5,279.6K
10:04 1,739.57 1,739.85 1,738.41 1,739.24 4,498.7K
10:05 1,739.89 1,743.12 1,739.89 1,743.12 9,859.4K
10:06 1,740.55 1,740.55 1,736.80 1,737.77 11,804.7K
10:07 1,734.18 1,736.41 1,734.18 1,736.15 3,393.9K
10:08 1,733.24 1,733.24 1,730.94 1,732.56 10,716.9K
10:09 1,733.01 1,733.01 1,730.99 1,730.99 6,085.7K
10:10 1,730.07 1,732.47 1,729.68 1,732.47 10,928.8K
10:11 1,730.81 1,731.05 1,728.77 1,728.77 4,579.9K
10:12 1,727.60 1,727.60 1,720.77 1,720.77 19,585.2K
10:13 1,721.28 1,721.28 1,719.74 1,720.28 10,559.2K
10:14 1,720.06 1,720.06 1,713.21 1,713.21 14,765.5K
10:15 1,709.46 1,715.30 1,709.46 1,715.30 12,104.7K
10:16 1,711.78 1,711.78 1,709.61 1,711.57 8,113.5K
10:17 1,707.96 1,708.31 1,706.24 1,708.21 3,436.4K
10:18 1,710.57 1,713.35 1,708.94 1,713.35 7,179.1K
10:19 1,714.84 1,716.54 1,711.74 1,711.74 7,160.0K
10:20 1,711.80 1,715.98 1,711.80 1,715.70 9,486.5K
10:21 1,716.50 1,717.26 1,716.29 1,717.26 7,959.7K
10:22 1,715.16 1,719.22 1,715.16 1,719.22 18,850.3K
10:23 1,716.53 1,716.53 1,711.30 1,711.30 21,266.6K
10:24 1,711.27 1,711.27 1,707.57 1,707.57 17,927.2K
10:25 1,706.45 1,710.99 1,706.45 1,710.99 15,512.0K
10:26 1,710.38 1,710.38 1,706.87 1,706.87 4,990.2K
10:27 1,704.46 1,704.46 1,697.83 1,698.25 35,439.1K
10:28 1,698.77 1,699.60 1,696.27 1,699.60 15,292.0K
10:29 1,699.04 1,701.47 1,699.04 1,701.47 13,357.6K
10:30 1,701.05 1,701.60 1,698.72 1,701.60 38,080.5K
10:31 1,701.86 1,702.37 1,700.20 1,700.20 31,920.6K
10:32 1,699.45 1,699.45 1,697.09 1,697.09 16,755.1K
10:33 1,697.19 1,697.19 1,695.05 1,695.14 10,952.8K
10:34 1,697.70 1,699.45 1,697.70 1,697.94 23,164.6K
10:35 1,701.20 1,704.02 1,699.30 1,699.30 29,610.2K
10:36 1,697.54 1,700.57 1,697.54 1,700.14 6,157.6K
10:37 1,701.15 1,703.68 1,699.04 1,703.68 6,560.7K
10:38 1,706.06 1,706.06 1,705.09 1,705.47 11,439.5K
10:39 1,709.46 1,710.62 1,709.46 1,710.32 8,505.8K
10:40 1,709.17 1,713.87 1,708.89 1,713.87 6,915.4K
10:41 1,714.32 1,716.74 1,714.32 1,714.70 5,840.1K
10:42 1,714.80 1,715.27 1,711.40 1,715.27 13,870.1K
10:43 1,716.37 1,716.37 1,712.24 1,714.54 11,322.6K
10:44 1,715.19 1,715.63 1,712.16 1,712.16 7,819.0K
10:45 1,712.55 1,714.29 1,711.72 1,714.29 5,788.6K
10:46 1,715.23 1,715.58 1,714.54 1,714.54 2,956.0K
10:47 1,712.25 1,717.46 1,712.25 1,717.46 9,676.6K
10:48 1,717.81 1,719.99 1,717.81 1,718.82 6,962.4K
10:49 1,720.81 1,720.96 1,719.31 1,719.74 14,100.2K
10:50 1,720.07 1,720.54 1,717.96 1,717.96 4,477.4K
10:51 1,719.70 1,719.70 1,717.20 1,717.20 14,803.1K
10:52 1,715.97 1,717.49 1,715.88 1,715.88 3,968.2K
10:53 1,715.10 1,717.17 1,714.20 1,714.76 4,975.9K
10:54 1,716.51 1,718.19 1,716.22 1,718.19 4,458.1K
10:55 1,715.91 1,715.95 1,714.80 1,715.08 5,523.7K
10:56 1,712.04 1,712.04 1,710.50 1,711.35 8,899.1K
10:57 1,711.49 1,711.53 1,710.71 1,710.71 3,344.1K
10:58 1,710.92 1,711.64 1,710.10 1,710.92 7,816.8K
10:59 1,711.06 1,712.73 1,711.06 1,711.90 2,194.8K
11:00 1,712.15 1,713.32 1,711.93 1,711.93 2,937.1K
11:01 1,712.47 1,712.47 1,709.65 1,709.65 4,217.4K
11:02 1,709.31 1,710.53 1,709.31 1,710.44 43,681.2K
11:03 1,709.38 1,710.70 1,708.84 1,708.84 3,817.5K
11:04 1,708.93 1,710.39 1,708.93 1,710.39 9,603.8K
11:05 1,709.17 1,710.80 1,709.17 1,710.80 5,537.1K
11:06 1,711.35 1,712.25 1,711.35 1,712.25 6,204.6K
11:07 1,712.15 1,712.15 1,710.45 1,711.56 4,645.0K
11:08 1,711.95 1,711.95 1,711.04 1,711.28 2,013.5K
11:09 1,710.83 1,710.89 1,710.00 1,710.00 5,943.9K
11:10 1,709.88 1,710.28 1,708.84 1,708.95 8,339.1K
11:11 1,709.56 1,712.57 1,709.56 1,712.57 1,911.1K
11:12 1,713.76 1,714.39 1,713.75 1,714.39 2,765.4K
11:13 1,714.47 1,714.47 1,711.66 1,711.90 6,833.8K
11:14 1,711.81 1,711.81 1,710.31 1,710.50 1,232.9K
11:15 1,710.96 1,713.51 1,709.54 1,713.51 1,646.9K
11:16 1,712.72 1,712.72 1,711.40 1,711.40 2,751.6K
11:17 1,711.03 1,711.19 1,708.98 1,708.98 1,931.5K
11:18 1,710.39 1,710.39 1,708.10 1,710.18 1,403.3K
11:19 1,709.52 1,710.52 1,709.52 1,710.03 8,151.8K
11:20 1,708.64 1,709.53 1,708.64 1,708.64 3,496.8K
11:21 1,710.73 1,712.58 1,710.73 1,711.44 2,985.6K
11:22 1,711.11 1,712.14 1,711.05 1,712.14 4,736.9K
11:23 1,713.90 1,714.96 1,713.90 1,714.96 1,981.3K
11:24 1,714.03 1,715.17 1,714.03 1,714.71 1,553.6K
11:25 1,714.49 1,715.00 1,714.45 1,714.45 2,141.7K
11:26 1,713.70 1,713.70 1,712.60 1,712.60 2,275.7K
11:27 1,712.84 1,713.97 1,712.45 1,713.97 645.3K
11:28 1,715.58 1,716.29 1,715.58 1,716.29 3,762.8K
11:29 1,716.21 1,716.21 1,714.33 1,714.33 2,302.5K
11:30 1,715.31 1,715.31 1,714.39 1,714.39 2,113.7K
11:31 1,714.62 1,715.78 1,714.60 1,715.78 7,329.8K
11:32 1,715.25 1,715.25 1,712.98 1,712.98 5,616.8K
11:33 1,712.74 1,713.15 1,712.64 1,713.05 1,652.5K
11:34 1,714.22 1,714.72 1,714.22 1,714.72 1,013.4K
11:35 1,714.51 1,714.51 1,714.25 1,714.37 1,318.6K
11:36 1,713.78 1,713.78 1,713.06 1,713.40 1,564.0K
11:37 1,712.96 1,713.59 1,712.71 1,713.59 2,467.3K
11:38 1,713.74 1,713.74 1,710.28 1,710.28 5,552.6K
11:39 1,711.02 1,711.32 1,710.93 1,711.32 1,016.2K
11:40 1,711.73 1,713.66 1,711.73 1,713.66 5,569.5K
11:41 1,714.69 1,714.69 1,713.57 1,713.57 6,737.8K
11:42 1,712.65 1,712.65 1,712.19 1,712.22 5,878.8K
11:43 1,712.63 1,715.33 1,712.63 1,715.17 3,689.9K
11:44 1,715.01 1,716.63 1,715.01 1,716.63 1,599.9K
11:45 1,716.63 1,717.84 1,716.63 1,717.84 3,492.8K
11:46 1,717.84 1,719.26 1,717.84 1,718.70 10,282.1K
11:47 1,718.89 1,720.30 1,718.89 1,720.21 7,033.8K
11:48 1,720.30 1,720.77 1,720.30 1,720.60 4,636.6K
11:49 1,720.53 1,722.17 1,720.45 1,722.17 8,109.8K
11:50 1,721.73 1,724.03 1,721.73 1,724.03 1,756.8K
11:51 1,723.34 1,725.36 1,723.34 1,725.31 6,796.2K
11:52 1,725.68 1,726.51 1,724.86 1,726.51 18,547.2K
11:53 1,725.19 1,725.19 1,723.29 1,723.29 8,976.5K
11:54 1,723.55 1,723.66 1,723.29 1,723.29 5,966.5K
11:55 1,722.76 1,722.76 1,722.23 1,722.67 8,058.0K
11:56 1,724.27 1,726.17 1,723.86 1,723.86 6,626.0K
11:57 1,724.08 1,724.85 1,722.95 1,723.38 6,437.8K
11:58 1,723.76 1,723.76 1,723.44 1,723.44 16,805.4K
11:59 1,723.18 1,723.69 1,723.08 1,723.69 3,134.2K
12:00 1,723.95 1,724.40 1,723.95 1,724.31 579.8K
12:01 1,724.39 1,724.87 1,724.24 1,724.24 1,673.6K
12:02 1,725.06 1,726.44 1,725.06 1,725.90 2,359.8K
12:03 1,725.52 1,727.90 1,725.52 1,727.90 4,904.3K
12:04 1,727.78 1,730.29 1,727.77 1,729.42 19,575.3K
12:05 1,730.03 1,730.72 1,730.03 1,730.06 5,113.1K
12:06 1,730.50 1,731.05 1,730.39 1,730.39 3,180.8K
12:07 1,730.49 1,730.49 1,730.23 1,730.23 3,133.0K
12:08 1,729.71 1,730.94 1,729.71 1,730.94 6,737.7K
12:09 1,731.79 1,733.75 1,731.56 1,732.73 4,325.9K
12:10 1,732.95 1,732.95 1,731.00 1,731.14 1,982.4K
12:11 1,731.40 1,731.40 1,730.71 1,731.25 1,648.5K
12:12 1,731.50 1,731.50 1,730.51 1,730.56 552.6K
12:13 1,729.82 1,731.35 1,729.82 1,731.06 5,881.7K
12:14 1,731.60 1,731.60 1,730.84 1,730.84 1,458.8K
12:15 1,731.06 1,731.06 1,729.96 1,730.04 5,714.7K
12:16 1,730.68 1,730.89 1,729.34 1,729.34 3,519.1K
12:17 1,728.24 1,730.49 1,728.24 1,730.49 691.7K
12:18 1,731.51 1,731.51 1,730.27 1,730.27 1,939.4K
12:19 1,730.42 1,730.58 1,730.36 1,730.58 3,462.1K
12:20 1,730.44 1,730.44 1,730.19 1,730.19 344.8K
12:21 1,730.34 1,731.47 1,730.34 1,731.47 4,643.7K
12:22 1,730.08 1,731.07 1,730.08 1,731.07 724.4K
12:23 1,731.40 1,731.87 1,731.40 1,731.46 10,507.6K
12:24 1,732.73 1,734.03 1,732.73 1,734.03 4,614.7K
12:25 1,734.03 1,734.32 1,733.00 1,733.00 1,256.9K
12:26 1,732.85 1,735.66 1,732.85 1,735.59 7,205.9K
12:27 1,735.38 1,735.99 1,735.38 1,735.76 814.4K
12:28 1,736.01 1,736.57 1,736.01 1,736.01 2,257.6K
12:29 1,735.02 1,736.47 1,735.02 1,735.14 2,701.4K
12:30 1,735.28 1,735.28 1,734.75 1,734.75 1,826.8K
12:31 1,734.52 1,734.52 1,731.07 1,731.07 11,821.1K
12:32 1,730.33 1,733.18 1,730.33 1,732.48 4,365.2K
12:33 1,732.80 1,732.80 1,728.77 1,728.77 5,296.3K
12:34 1,728.84 1,728.84 1,728.61 1,728.61 2,692.1K
12:35 1,729.59 1,731.95 1,729.59 1,731.95 2,696.5K
12:36 1,731.78 1,733.59 1,731.78 1,733.59 2,311.3K
12:37 1,735.30 1,736.53 1,733.94 1,735.99 5,062.4K
12:38 1,737.01 1,737.37 1,736.40 1,736.40 3,504.6K
12:39 1,737.14 1,737.62 1,734.30 1,734.65 3,125.8K
12:40 1,734.71 1,734.71 1,733.91 1,733.91 830.2K
12:41 1,733.92 1,734.65 1,733.92 1,734.65 432.4K
12:42 1,735.02 1,735.97 1,734.79 1,734.79 1,558.7K
12:43 1,734.65 1,734.65 1,732.59 1,732.59 1,510.8K
12:44 1,733.53 1,733.83 1,733.32 1,733.83 1,254.8K
12:45 1,734.50 1,734.79 1,734.50 1,734.79 1,141.8K
12:46 1,734.50 1,734.50 1,732.74 1,733.33 2,245.5K
12:47 1,733.42 1,734.09 1,732.64 1,732.64 2,371.0K
12:48 1,732.56 1,732.56 1,731.54 1,731.76 2,534.1K
12:49 1,731.83 1,732.41 1,730.95 1,730.95 3,137.9K
12:50 1,731.32 1,732.20 1,731.32 1,732.20 4,625.8K
12:51 1,732.20 1,732.85 1,732.20 1,732.78 1,049.8K
12:52 1,732.95 1,734.67 1,732.95 1,734.67 756.8K
12:53 1,734.73 1,735.46 1,734.73 1,735.42 825.0K
12:54 1,734.82 1,734.82 1,733.94 1,733.94 508.6K
12:55 1,733.94 1,735.16 1,733.94 1,735.16 8,106.8K
12:56 1,734.24 1,735.30 1,734.24 1,735.30 1,325.6K
12:57 1,736.11 1,736.21 1,736.11 1,736.21 1,694.9K
12:58 1,737.59 1,737.59 1,736.83 1,736.83 2,494.2K
12:59 1,736.91 1,737.93 1,736.91 1,737.93 5,778.6K
13:00 1,737.77 1,738.60 1,737.77 1,738.60 2,721.9K
13:01 1,738.66 1,738.66 1,736.41 1,736.41 4,597.5K
13:02 1,735.79 1,736.09 1,735.65 1,735.65 550.3K
13:03 1,735.22 1,735.22 1,734.17 1,734.17 2,019.7K
13:04 1,734.17 1,735.15 1,734.17 1,735.15 412.7K
13:05 1,736.01 1,736.01 1,735.69 1,735.69 1,798.9K
13:06 1,736.12 1,736.12 1,735.96 1,735.96 674.0K
13:07 1,736.35 1,736.35 1,735.55 1,735.55 3,590.8K
13:08 1,735.86 1,735.87 1,735.71 1,735.87 219.7K
13:09 1,735.28 1,735.41 1,734.82 1,735.41 550.2K
13:10 1,735.17 1,735.31 1,735.04 1,735.04 669.2K
13:11 1,735.98 1,736.14 1,735.98 1,736.14 826.9K
13:12 1,736.39 1,737.94 1,736.39 1,737.94 2,038.2K
13:13 1,737.92 1,738.81 1,737.92 1,738.33 4,407.3K
13:14 1,738.72 1,738.72 1,738.40 1,738.63 4,979.2K
13:15 1,738.04 1,738.62 1,737.65 1,738.62 1,962.3K
13:16 1,738.82 1,739.21 1,738.66 1,739.21 1,095.3K
13:17 1,739.39 1,739.39 1,736.75 1,736.75 2,908.5K
13:18 1,736.75 1,736.75 1,734.86 1,734.86 1,843.2K
13:19 1,732.83 1,732.86 1,730.09 1,730.09 4,895.1K
13:20 1,728.08 1,728.08 1,727.43 1,727.43 11,809.3K
13:21 1,727.95 1,728.08 1,725.26 1,728.05 8,117.2K
13:22 1,727.49 1,727.70 1,726.83 1,727.45 3,214.5K
13:23 1,727.37 1,727.54 1,727.07 1,727.17 2,728.0K
13:24 1,727.21 1,727.24 1,726.92 1,727.24 5,449.0K
13:25 1,728.04 1,728.04 1,726.75 1,726.75 5,228.7K
13:26 1,726.05 1,726.05 1,724.08 1,724.76 25,071.8K
13:27 1,723.86 1,723.86 1,720.68 1,720.74 2,423.1K
13:28 1,720.50 1,723.47 1,720.31 1,723.47 9,896.0K
13:29 1,723.30 1,725.19 1,721.33 1,722.68 4,650.5K
13:30 1,723.87 1,724.57 1,723.37 1,723.37 1,714.8K
13:31 1,723.78 1,726.75 1,723.78 1,726.75 5,117.4K
13:32 1,726.95 1,728.49 1,726.95 1,728.35 1,353.8K
13:33 1,726.56 1,727.11 1,725.62 1,725.62 469.6K
13:34 1,725.39 1,725.55 1,724.56 1,724.56 2,014.9K
13:35 1,724.88 1,724.88 1,723.81 1,723.84 1,636.7K
13:36 1,723.81 1,724.52 1,723.66 1,724.52 2,454.6K
13:37 1,723.77 1,723.77 1,723.21 1,723.21 1,385.5K
13:38 1,723.89 1,723.89 1,722.91 1,723.03 3,717.6K
13:39 1,723.01 1,724.11 1,723.01 1,723.87 1,228.4K
13:40 1,723.95 1,723.95 1,723.22 1,723.69 578.6K
13:41 1,723.83 1,723.83 1,719.40 1,722.02 5,242.5K
13:42 1,722.02 1,722.08 1,721.77 1,721.84 2,007.8K
13:43 1,722.18 1,722.47 1,722.18 1,722.47 475.8K
13:44 1,721.66 1,722.54 1,721.66 1,722.54 1,849.1K
13:45 1,722.21 1,722.21 1,722.07 1,722.07 213.6K
13:46 1,722.08 1,722.08 1,721.82 1,721.82 372.9K
13:47 1,721.86 1,722.15 1,721.86 1,722.15 678.4K
13:48 1,722.15 1,723.12 1,722.15 1,722.73 906.9K
13:49 1,723.02 1,723.02 1,720.52 1,720.52 1,951.5K
13:50 1,720.49 1,720.84 1,720.25 1,720.25 2,470.1K
13:51 1,718.94 1,719.02 1,718.45 1,718.45 1,263.0K
13:52 1,717.87 1,717.93 1,717.38 1,717.61 2,484.9K
13:53 1,717.31 1,717.82 1,716.48 1,717.82 5,738.2K
13:54 1,717.21 1,717.42 1,716.63 1,717.42 2,359.4K
13:55 1,718.20 1,718.28 1,717.52 1,717.76 2,756.0K
13:56 1,718.76 1,719.88 1,718.60 1,719.88 3,367.6K
13:57 1,719.72 1,720.04 1,718.82 1,718.97 1,109.2K
13:58 1,719.81 1,720.03 1,719.50 1,719.50 1,046.4K
13:59 1,719.30 1,719.30 1,717.69 1,719.03 7,831.9K
14:00 1,719.10 1,720.20 1,718.81 1,720.20 6,300.3K
14:01 1,716.02 1,718.44 1,715.90 1,718.44 18,333.3K
14:02 1,717.33 1,717.34 1,716.59 1,717.31 1,020.5K
14:03 1,717.74 1,717.74 1,716.19 1,716.19 2,091.1K
14:04 1,714.45 1,714.45 1,712.76 1,712.92 5,554.6K
14:05 1,713.52 1,718.23 1,713.52 1,716.75 5,071.4K
14:06 1,716.80 1,717.32 1,716.80 1,717.32 3,421.3K
14:07 1,717.17 1,717.40 1,716.97 1,716.97 3,731.6K
14:08 1,717.49 1,717.49 1,717.12 1,717.40 3,620.5K
14:09 1,716.22 1,717.44 1,716.22 1,717.44 2,639.8K
14:10 1,717.99 1,719.21 1,717.99 1,719.21 2,108.0K
14:11 1,718.80 1,720.83 1,718.80 1,720.83 185.1K
14:12 1,719.71 1,720.05 1,719.71 1,720.05 750.1K
14:13 1,719.96 1,719.96 1,719.31 1,719.31 584.1K
14:14 1,719.71 1,719.71 1,719.06 1,719.06 402.6K
14:15 1,719.31 1,719.31 1,718.77 1,718.77 1,285.1K
14:16 1,720.21 1,720.58 1,720.21 1,720.37 2,660.5K
14:17 1,720.22 1,720.48 1,720.01 1,720.01 1,777.9K
14:18 1,720.55 1,720.63 1,719.25 1,719.25 2,110.4K
14:19 1,719.33 1,719.33 1,718.65 1,719.22 1,080.0K
14:20 1,718.88 1,721.94 1,718.88 1,721.94 2,289.3K
14:21 1,722.48 1,722.55 1,722.40 1,722.46 1,140.5K
14:22 1,721.96 1,721.96 1,721.32 1,721.55 1,544.5K
14:23 1,721.94 1,722.09 1,721.76 1,721.76 461.2K
14:24 1,721.56 1,722.00 1,721.27 1,722.00 1,094.2K
14:25 1,722.27 1,724.13 1,721.94 1,724.13 2,240.3K
14:26 1,724.51 1,724.85 1,724.51 1,724.68 2,205.2K
14:27 1,724.12 1,724.60 1,724.12 1,724.60 5,441.0K
14:28 1,724.52 1,724.52 1,722.72 1,724.14 1,491.6K
14:29 1,723.75 1,724.56 1,723.67 1,724.56 2,529.4K
14:30 1,725.03 1,728.00 1,724.56 1,728.00 1,379.3K
14:31 1,727.86 1,727.86 1,724.85 1,724.85 1,752.5K
14:32 1,724.36 1,724.36 1,724.15 1,724.15 632.1K
14:33 1,724.28 1,724.28 1,723.71 1,723.71 68.2K
14:34 1,724.59 1,725.92 1,724.38 1,725.92 1,455.8K
14:35 1,725.84 1,727.10 1,725.84 1,727.10 1,877.7K
14:36 1,727.10 1,727.49 1,727.10 1,727.24 745.4K
14:37 1,727.48 1,728.11 1,727.48 1,728.11 757.3K
14:38 1,728.10 1,728.10 1,726.74 1,727.00 1,020.8K
14:39 1,726.60 1,726.60 1,724.76 1,724.76 1,982.6K
14:40 1,724.11 1,725.20 1,724.11 1,725.13 1,376.1K
14:41 1,724.94 1,725.31 1,724.94 1,725.31 481.2K
14:42 1,725.31 1,726.03 1,725.31 1,726.03 765.1K
14:43 1,725.88 1,726.45 1,725.64 1,725.93 224.2K
14:44 1,726.15 1,726.15 1,724.58 1,724.58 918.3K
14:45 1,724.58 1,724.58 1,721.58 1,721.58 7,340.9K
14:46 1,721.72 1,721.76 1,721.30 1,721.76 699.9K
14:47 1,721.58 1,721.79 1,720.93 1,721.09 396.8K
14:48 1,721.88 1,721.88 1,721.17 1,721.21 456.3K
14:49 1,720.93 1,721.16 1,720.54 1,720.54 228.0K
14:50 1,720.02 1,720.02 1,719.06 1,719.06 1,656.1K
14:51 1,719.30 1,719.66 1,718.87 1,719.53 1,744.0K
14:52 1,719.75 1,719.75 1,719.22 1,719.37 404.7K
14:53 1,719.37 1,719.45 1,719.22 1,719.45 727.4K
14:54 1,719.07 1,719.40 1,719.07 1,719.40 362.9K
14:55 1,719.33 1,719.33 1,718.29 1,718.29 3,628.8K
14:56 1,718.90 1,718.90 1,717.73 1,718.33 1,837.3K
14:57 1,718.56 1,719.53 1,718.56 1,719.53 6,108.4K
14:58 1,719.53 1,719.68 1,719.10 1,719.10 11,757.5K
14:59 1,719.25 1,719.25 1,717.90 1,718.21 725.1K
15:00 1,718.44 1,718.90 1,717.33 1,718.90 5,754.5K
15:01 1,718.82 1,719.37 1,718.55 1,719.37 2,058.2K
15:02 1,719.23 1,719.94 1,719.23 1,719.94 1,575.6K
15:03 1,719.78 1,720.46 1,719.78 1,720.46 11,606.0K
15:04 1,720.12 1,720.12 1,719.63 1,719.79 4,721.2K
15:05 1,719.72 1,721.32 1,719.72 1,721.32 1,532.2K
15:06 1,721.61 1,721.70 1,721.46 1,721.70 845.3K
15:07 1,721.84 1,722.14 1,721.84 1,722.14 617.7K
15:08 1,720.84 1,722.69 1,720.69 1,722.69 13,309.8K
15:09 1,722.69 1,723.05 1,722.69 1,722.92 405.6K
15:10 1,723.13 1,723.13 1,722.63 1,722.63 294.2K
15:11 1,722.84 1,723.13 1,722.82 1,723.13 609.8K
15:12 1,723.22 1,723.22 1,723.13 1,723.13 790.8K
15:13 1,723.36 1,723.60 1,723.28 1,723.60 461.1K
15:14 1,723.52 1,723.74 1,723.52 1,723.52 1,114.1K
15:15 1,723.37 1,724.89 1,723.37 1,724.73 700.4K
15:16 1,724.89 1,725.04 1,724.60 1,724.60 1,131.5K
15:17 1,724.52 1,724.92 1,724.52 1,724.92 538.8K
15:18 1,724.81 1,724.89 1,724.45 1,724.45 803.7K
15:19 1,724.37 1,724.37 1,723.11 1,723.11 6,546.8K
15:20 1,723.11 1,723.63 1,723.11 1,723.48 10,167.0K
15:21 1,723.40 1,723.40 1,722.31 1,722.39 19,267.4K
15:22 1,722.47 1,723.14 1,722.17 1,722.17 164.0K
15:23 1,722.17 1,722.17 1,721.31 1,721.31 520.0K
15:24 1,720.69 1,720.91 1,720.69 1,720.91 142.2K
15:25 1,720.39 1,720.54 1,719.95 1,720.54 2,178.7K
15:26 1,720.24 1,720.43 1,720.02 1,720.43 1,006.8K
15:27 1,720.10 1,720.49 1,720.10 1,720.49 151.3K
15:28 1,720.17 1,720.64 1,720.09 1,720.09 210.2K
15:29 1,720.25 1,722.23 1,720.25 1,722.23 1,748.9K
15:30 1,722.38 1,722.85 1,722.38 1,722.85 900.7K
15:31 1,722.85 1,723.07 1,722.85 1,723.07 2,116.0K
15:32 1,723.14 1,723.29 1,723.14 1,723.22 3,279.4K
15:33 1,723.22 1,724.68 1,723.22 1,724.50 2,456.8K
15:34 1,723.93 1,724.12 1,723.88 1,724.12 901.5K
15:35 1,724.12 1,724.12 1,723.64 1,723.64 381.4K
15:36 1,723.64 1,724.20 1,723.64 1,724.03 1,179.2K
15:37 1,724.96 1,725.38 1,724.96 1,725.38 12,287.3K
15:38 1,723.58 1,724.29 1,723.58 1,724.29 1,545.6K
15:39 1,723.75 1,723.75 1,723.52 1,723.52 830.6K
15:40 1,723.52 1,723.52 1,723.51 1,723.51 572.7K
15:41 1,723.52 1,724.23 1,723.35 1,724.23 935.8K
15:42 1,724.31 1,724.76 1,724.31 1,724.76 605.7K
15:43 1,724.91 1,724.91 1,723.61 1,723.61 489.3K
15:44 1,724.62 1,724.62 1,724.31 1,724.39 4,670.7K
15:45 1,724.39 1,726.18 1,724.39 1,726.18 4,834.9K
15:46 1,726.10 1,727.41 1,725.97 1,727.41 5,919.5K
15:47 1,727.41 1,727.41 1,727.10 1,727.10 591.2K
15:48 1,726.71 1,727.18 1,726.47 1,727.18 766.1K
15:49 1,726.80 1,727.54 1,725.51 1,725.51 1,591.0K
15:50 1,725.28 1,725.95 1,725.28 1,725.40 650.3K
15:51 1,725.15 1,726.10 1,725.15 1,726.10 850.8K
15:52 1,727.25 1,727.25 1,726.68 1,726.68 1,349.1K
15:53 1,725.98 1,726.53 1,725.80 1,726.05 2,228.9K
15:54 1,726.19 1,726.21 1,725.23 1,725.23 1,847.8K
15:55 1,724.73 1,724.73 1,724.48 1,724.56 1,266.6K
15:56 1,724.48 1,724.48 1,724.31 1,724.31 699.0K
15:57 1,724.06 1,724.48 1,724.06 1,724.48 700.6K
15:58 1,724.55 1,724.96 1,724.31 1,724.96 1,157.9K
15:59 1,724.89 1,726.05 1,724.89 1,726.05 730.9K
16:00 1,726.05 1,726.05 1,725.16 1,725.24 1,413.3K
16:01 1,724.75 1,724.99 1,723.89 1,723.89 703.0K
16:02 1,725.18 1,725.31 1,724.87 1,724.87 905.9K
16:03 1,724.78 1,725.79 1,724.78 1,725.79 834.1K
16:04 1,725.64 1,725.64 1,725.21 1,725.50 538.5K
16:05 1,724.85 1,725.01 1,724.69 1,725.01 757.6K
16:06 1,724.60 1,724.66 1,724.52 1,724.52 634.0K
16:07 1,724.52 1,724.52 1,723.86 1,723.86 1,781.8K
16:08 1,723.86 1,723.94 1,723.86 1,723.86 714.6K
16:09 1,723.86 1,723.86 1,722.86 1,722.86 1,179.6K
16:10 1,722.86 1,723.09 1,722.85 1,722.85 558.5K
16:11 1,722.90 1,723.07 1,720.88 1,723.07 2,032.5K
16:12 1,723.07 1,724.13 1,722.65 1,724.13 970.2K
16:13 1,724.52 1,724.83 1,724.00 1,724.41 3,006.9K
16:14 1,724.44 1,724.44 1,724.02 1,724.38 4,289.2K
16:15 1,724.46 1,724.46 1,723.12 1,723.12 4,030.0K
16:16 1,724.32 1,724.32 1,723.57 1,723.57 3,191.8K
16:17 1,723.41 1,723.42 1,722.74 1,723.42 1,649.5K
16:18 1,723.42 1,723.42 1,722.04 1,722.04 1,882.0K
16:19 1,721.59 1,722.33 1,721.59 1,722.04 1,793.2K
16:20 1,721.96 1,724.27 1,721.96 1,724.00 10,422.8K
16:21 1,725.05 1,725.05 1,724.00 1,724.49 21,769.9K
16:22 1,725.17 1,725.17 1,724.58 1,724.81 2,272.1K
16:23 1,724.44 1,724.44 1,723.27 1,723.36 2,225.1K
16:24 1,723.97 1,724.31 1,723.84 1,724.31 2,011.6K
16:25 1,724.73 1,725.33 1,724.41 1,725.33 4,711.4K
16:26 1,724.70 1,726.22 1,724.70 1,725.03 1,453.0K
16:27 1,724.64 1,724.84 1,724.17 1,724.17 5,149.0K
16:28 1,724.58 1,724.89 1,724.06 1,724.06 3,183.2K
16:29 1,724.01 1,724.39 1,724.01 1,724.13 1,204.7K
16:30 1,724.31 1,724.91 1,723.60 1,723.60 1,734.0K
16:31 1,724.16 1,724.89 1,724.16 1,724.45 2,110.2K
16:32 1,724.54 1,724.54 1,724.24 1,724.41 1,193.6K
16:33 1,723.75 1,723.84 1,723.61 1,723.84 1,991.0K
16:34 1,723.84 1,723.84 1,723.18 1,723.33 2,004.9K
16:35 1,723.24 1,723.24 1,723.04 1,723.04 1,153.6K
16:36 1,723.48 1,723.48 1,722.81 1,722.81 1,912.5K
16:37 1,722.64 1,722.64 1,721.47 1,722.08 6,382.2K
16:38 1,722.29 1,722.45 1,722.06 1,722.29 2,679.3K
16:39 1,722.89 1,722.89 1,722.75 1,722.75 2,003.8K
16:40 1,722.45 1,722.45 1,722.16 1,722.35 2,171.7K
16:41 1,722.31 1,722.31 1,721.56 1,722.12 4,113.1K
16:42 1,722.64 1,723.80 1,722.64 1,722.82 4,077.9K
16:43 1,723.62 1,723.62 1,722.12 1,722.12 2,378.9K
16:44 1,723.00 1,723.00 1,722.07 1,722.07 1,486.3K
16:45 1,722.36 1,722.36 1,721.55 1,721.78 1,627.8K
16:46 1,721.84 1,721.84 1,721.24 1,721.40 2,749.3K
16:47 1,721.76 1,721.76 1,721.24 1,721.39 5,480.7K
16:48 1,722.79 1,723.04 1,721.59 1,722.90 7,782.0K
16:49 1,722.98 1,723.56 1,722.98 1,723.13 2,507.7K
16:50 1,724.15 1,724.88 1,724.08 1,724.08 2,424.4K
16:51 1,724.31 1,724.31 1,723.95 1,724.04 2,954.9K
16:52 1,723.60 1,724.12 1,723.60 1,723.83 2,460.3K
16:53 1,724.79 1,724.79 1,723.62 1,723.83 4,168.2K
16:54 1,724.22 1,724.22 1,722.86 1,722.86 14,274.7K
16:55 1,723.89 1,723.89 1,722.85 1,722.93 3,197.8K
16:56 1,723.72 1,723.72 1,721.97 1,721.97 2,689.0K
16:57 1,722.46 1,722.46 1,721.50 1,721.65 2,898.8K
16:58 1,722.15 1,722.15 1,721.49 1,721.58 2,754.2K
16:59 1,721.50 1,721.79 1,721.49 1,721.79 9,316.8K
17:00 1,722.55 1,723.11 1,721.92 1,722.52 3,787.0K
17:01 1,723.20 1,723.20 1,722.53 1,722.53 2,888.9K
17:02 1,722.53 1,722.53 1,721.99 1,721.99 2,347.7K
17:03 1,722.63 1,722.63 1,722.34 1,722.34 2,989.1K
17:04 1,722.48 1,722.56 1,722.25 1,722.25 1,850.0K
17:05 1,723.07 1,723.07 1,722.38 1,722.38 2,982.2K
17:06 1,722.07 1,722.99 1,721.86 1,722.99 3,489.7K
17:07 1,723.49 1,723.49 1,722.29 1,722.29 2,200.6K
17:08 1,722.87 1,722.87 1,722.44 1,722.74 2,517.1K
17:09 1,723.09 1,723.53 1,723.09 1,723.39 4,798.1K
17:10 1,723.97 1,723.97 1,723.24 1,723.76 1,754.5K
17:11 1,724.41 1,724.52 1,723.56 1,724.52 2,368.3K
17:12 1,724.29 1,725.56 1,723.70 1,725.56 2,341.7K
17:13 1,725.41 1,725.59 1,725.38 1,725.38 1,523.9K
17:14 1,725.05 1,725.23 1,724.79 1,725.07 3,304.0K
17:15 1,724.82 1,725.16 1,724.73 1,724.73 1,624.2K
17:16 1,724.73 1,725.05 1,724.73 1,724.73 2,015.8K
17:17 1,724.74 1,725.06 1,724.74 1,725.06 2,421.6K
17:18 1,724.10 1,724.10 1,723.56 1,723.94 4,266.5K
17:19 1,724.39 1,724.39 1,723.65 1,724.31 1,782.3K
17:20 1,724.39 1,724.78 1,724.39 1,724.54 3,757.3K
17:21 1,723.83 1,724.73 1,723.83 1,724.46 2,107.9K
17:22 1,724.49 1,724.70 1,724.49 1,724.70 1,614.6K
17:23 1,724.70 1,724.70 1,724.24 1,724.48 1,348.5K
17:24 1,724.33 1,725.25 1,724.33 1,725.25 1,946.7K
17:25 1,725.34 1,725.42 1,725.34 1,725.34 1,386.3K
17:26 1,725.34 1,726.00 1,725.34 1,725.56 1,549.1K
17:27 1,725.56 1,725.69 1,725.42 1,725.48 1,471.2K
17:28 1,725.66 1,725.73 1,725.56 1,725.56 2,261.5K
17:29 1,725.65 1,726.46 1,725.65 1,726.46 1,915.9K
17:30 1,726.60 1,727.34 1,726.60 1,727.07 3,168.1K
17:31 1,727.56 1,727.56 1,725.49 1,726.21 3,035.1K
17:32 1,726.07 1,726.61 1,726.07 1,726.61 1,367.8K
17:33 1,726.40 1,726.69 1,726.14 1,726.14 2,462.5K
17:34 1,725.99 1,726.40 1,725.99 1,726.40 3,050.5K
17:35 1,726.26 1,726.26 1,725.52 1,725.96 4,231.7K
17:36 1,726.53 1,726.70 1,726.53 1,726.70 3,008.6K
17:37 1,727.25 1,727.25 1,726.49 1,726.49 4,582.1K
17:38 1,727.31 1,728.45 1,727.28 1,728.45 6,761.8K
17:39 1,727.14 1,728.34 1,727.14 1,727.81 5,227.5K
17:40 1,727.66 1,728.81 1,727.60 1,728.01 4,132.0K
17:41 1,728.68 1,728.71 1,728.53 1,728.71 2,194.6K
17:42 1,728.89 1,728.89 1,728.30 1,728.30 3,956.1K
17:43 1,730.23 1,730.78 1,730.23 1,730.78 7,013.5K
17:44 1,731.22 1,731.54 1,731.13 1,731.46 3,168.5K
17:45 1,731.37 1,731.96 1,729.99 1,730.07 5,030.7K
17:46 1,730.16 1,730.27 1,730.13 1,730.13 3,099.6K
17:47 1,729.98 1,731.36 1,729.98 1,731.04 1,314.4K
17:48 1,731.52 1,731.60 1,731.44 1,731.60 4,023.7K
17:49 1,731.59 1,731.61 1,731.52 1,731.61 2,025.2K
17:50 1,731.61 1,731.61 1,731.53 1,731.53 1,645.2K
17:51 1,731.53 1,731.53 1,730.96 1,731.11 2,147.4K
17:52 1,731.11 1,731.11 1,730.97 1,730.97 1,697.8K
17:53 1,731.05 1,731.05 1,730.88 1,731.04 1,513.1K
17:54 1,732.34 1,733.08 1,732.34 1,732.49 1,751.1K
17:55 1,732.27 1,732.35 1,732.26 1,732.26 28,434.2K
17:56 1,732.18 1,732.86 1,732.18 1,732.74 5,429.1K
17:57 1,733.19 1,733.19 1,732.90 1,732.99 2,835.0K
17:58 1,732.56 1,732.56 1,732.32 1,732.35 2,067.4K
17:59 1,732.27 1,732.66 1,732.27 1,732.66 1,607.3K
18:00 1,732.51 1,733.78 1,732.51 1,733.49 4,041.0K
18:01 1,733.32 1,733.32 1,732.70 1,732.70 3,001.2K
18:02 1,732.85 1,736.26 1,732.85 1,736.26 67,554.0K
18:03 1,736.27 1,737.87 1,736.27 1,737.87 22,423.4K
18:04 1,737.29 1,737.35 1,737.22 1,737.30 2,410.7K
18:05 1,738.10 1,738.39 1,737.82 1,737.82 7,829.1K
18:06 1,736.73 1,737.28 1,736.73 1,736.82 1,627.8K
18:07 1,737.14 1,737.14 1,736.29 1,736.29 1,810.4K
18:08 1,736.70 1,736.70 1,735.51 1,735.51 3,805.2K
18:09 1,735.50 1,735.58 1,735.43 1,735.58 3,936.1K
18:10 1,734.87 1,735.02 1,734.87 1,735.02 1,721.7K
18:11 1,734.87 1,734.87 1,734.62 1,734.70 3,199.7K
18:12 1,734.45 1,734.67 1,734.45 1,734.45 8,108.9K
18:13 1,734.71 1,734.71 1,733.64 1,733.64 7,364.5K
18:14 1,731.90 1,731.90 1,731.10 1,731.23 5,566.5K
18:15 1,730.62 1,731.78 1,730.62 1,731.78 2,523.9K
18:16 1,731.48 1,731.48 1,731.23 1,731.23 2,044.8K
18:17 1,730.94 1,731.02 1,730.76 1,730.76 1,502.7K
18:18 1,730.70 1,731.33 1,730.29 1,731.33 4,090.7K
18:19 1,731.00 1,731.00 1,729.08 1,729.08 13,904.2K
18:20 1,730.11 1,732.43 1,730.11 1,732.43 24,954.2K
18:21 1,732.42 1,732.42 1,731.37 1,731.37 2,344.7K
18:22 1,731.21 1,731.21 1,728.36 1,728.60 2,499.8K
18:23 1,727.99 1,728.60 1,727.97 1,728.05 1,643.4K
18:24 1,731.16 1,731.51 1,729.88 1,730.95 2,736.8K
18:25 1,731.85 1,732.08 1,731.20 1,731.27 2,209.5K
18:26 1,730.70 1,730.74 1,729.72 1,729.72 2,635.7K
18:27 1,729.72 1,731.42 1,729.72 1,731.42 3,881.5K
18:28 1,731.28 1,731.57 1,730.86 1,730.86 3,667.4K
18:29 1,730.72 1,731.70 1,730.72 1,731.70 4,277.4K
18:30 1,730.54 1,731.22 1,730.54 1,730.83 1,566.1K
18:31 1,731.28 1,733.14 1,731.28 1,733.14 3,320.5K
18:32 1,731.63 1,731.85 1,731.63 1,731.85 5,032.1K
18:33 1,731.33 1,731.54 1,731.10 1,731.42 1,869.7K
18:34 1,731.19 1,731.63 1,731.19 1,731.63 1,870.1K
18:35 1,733.49 1,734.05 1,733.49 1,733.66 3,744.9K
18:36 1,732.92 1,732.92 1,732.02 1,732.26 2,705.0K
18:37 1,732.02 1,732.31 1,731.35 1,731.44 1,305.2K
18:38 1,731.44 1,733.20 1,730.12 1,730.12 5,106.0K
18:39 1,731.00 1,734.41 1,731.00 1,734.11 2,067.6K
18:40 1,734.03 1,734.03 1,734.03 1,734.03 6.4K
18:51 1,731.63 1,731.63 1,731.63 1,731.63 2,065.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available