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 1,751.17 1,751.17 1,750.35 1,750.84 274.3K
09:51 1,750.55 1,750.55 1,749.98 1,750.14 484.6K
09:52 1,750.46 1,750.46 1,750.17 1,750.17 266.4K
09:53 1,750.32 1,750.72 1,750.32 1,750.58 245.5K
09:54 1,750.58 1,750.58 1,749.44 1,750.33 884.4K
09:55 1,750.33 1,750.95 1,750.33 1,750.95 208.5K
09:56 1,751.49 1,751.49 1,750.50 1,751.00 1,338.9K
09:57 1,750.42 1,751.59 1,750.42 1,751.59 402.1K
09:58 1,751.81 1,752.21 1,751.73 1,752.03 1,029.3K
09:59 1,752.35 1,752.66 1,752.35 1,752.66 136.3K
10:00 1,752.51 1,768.00 1,752.51 1,763.62 5,481.9K
10:01 1,762.67 1,762.67 1,759.76 1,759.76 3,151.5K
10:02 1,761.46 1,765.78 1,761.46 1,765.78 11,904.3K
10:03 1,763.10 1,765.62 1,762.72 1,764.34 5,141.2K
10:04 1,764.58 1,764.58 1,763.19 1,763.19 4,745.7K
10:05 1,763.64 1,763.64 1,762.49 1,762.89 3,711.9K
10:06 1,762.83 1,763.28 1,762.83 1,763.00 3,137.0K
10:07 1,762.90 1,762.90 1,762.57 1,762.57 1,379.4K
10:08 1,762.56 1,763.75 1,762.56 1,763.75 4,603.9K
10:09 1,762.71 1,762.74 1,760.62 1,760.86 1,136.6K
10:10 1,762.89 1,762.89 1,762.74 1,762.75 1,477.7K
10:11 1,762.57 1,763.14 1,762.50 1,763.02 2,860.5K
10:12 1,763.02 1,764.89 1,763.02 1,764.89 1,140.6K
10:13 1,764.09 1,764.09 1,762.88 1,762.88 905.2K
10:14 1,762.94 1,763.56 1,762.85 1,763.56 2,209.0K
10:15 1,763.48 1,763.48 1,761.88 1,761.88 3,058.7K
10:16 1,761.65 1,763.10 1,761.65 1,762.16 2,223.8K
10:17 1,762.64 1,762.90 1,762.64 1,762.76 1,701.5K
10:18 1,762.63 1,763.59 1,760.90 1,760.90 2,845.0K
10:19 1,760.55 1,762.26 1,760.55 1,761.02 4,954.7K
10:20 1,761.17 1,761.17 1,760.86 1,761.00 1,203.0K
10:21 1,761.11 1,761.11 1,760.38 1,760.38 629.1K
10:22 1,760.75 1,760.75 1,760.21 1,760.44 1,518.7K
10:23 1,762.10 1,762.10 1,761.43 1,761.43 2,652.1K
10:24 1,762.14 1,762.14 1,760.04 1,761.82 3,753.5K
10:25 1,759.23 1,759.47 1,759.23 1,759.38 1,897.8K
10:26 1,759.79 1,760.12 1,759.78 1,759.78 1,005.3K
10:27 1,759.84 1,759.96 1,759.84 1,759.86 2,014.1K
10:28 1,759.94 1,759.94 1,759.70 1,759.94 2,798.9K
10:29 1,759.93 1,759.94 1,759.78 1,759.94 1,415.9K
10:30 1,759.21 1,759.29 1,759.21 1,759.21 3,664.6K
10:31 1,759.39 1,759.57 1,759.39 1,759.57 4,772.5K
10:32 1,759.48 1,760.19 1,759.48 1,760.19 2,119.5K
10:33 1,760.13 1,760.77 1,759.48 1,759.48 1,291.1K
10:34 1,759.56 1,759.56 1,758.80 1,758.80 12,108.7K
10:35 1,760.57 1,760.80 1,760.57 1,760.74 1,444.9K
10:36 1,760.74 1,760.89 1,760.74 1,760.82 2,209.9K
10:37 1,760.82 1,760.89 1,760.74 1,760.75 5,467.1K
10:38 1,760.83 1,760.83 1,760.74 1,760.74 4,238.7K
10:39 1,760.90 1,760.91 1,760.83 1,760.91 1,572.7K
10:40 1,760.97 1,760.97 1,760.26 1,760.26 1,396.7K
10:41 1,760.35 1,760.80 1,760.35 1,760.80 1,870.7K
10:42 1,761.39 1,762.23 1,761.24 1,762.23 8,093.8K
10:43 1,762.41 1,762.78 1,762.41 1,762.69 1,388.4K
10:44 1,762.93 1,763.09 1,762.93 1,763.09 3,188.1K
10:45 1,762.67 1,762.67 1,762.38 1,762.38 2,189.0K
10:46 1,762.30 1,762.30 1,760.91 1,761.00 3,757.3K
10:47 1,761.73 1,762.12 1,761.65 1,762.12 4,811.5K
10:48 1,762.04 1,762.52 1,762.04 1,762.52 1,838.4K
10:49 1,762.23 1,762.46 1,762.23 1,762.35 1,058.9K
10:50 1,762.51 1,762.51 1,762.12 1,762.29 858.0K
10:51 1,762.29 1,762.63 1,762.14 1,762.14 4,408.0K
10:52 1,762.28 1,762.28 1,762.12 1,762.18 1,942.2K
10:53 1,762.04 1,762.12 1,761.82 1,761.82 1,322.9K
10:54 1,760.58 1,762.96 1,760.58 1,761.66 22,693.1K
10:55 1,761.64 1,763.38 1,761.64 1,763.38 4,020.7K
10:56 1,763.23 1,765.28 1,763.23 1,765.28 6,325.8K
10:57 1,765.17 1,765.49 1,765.17 1,765.20 1,794.7K
10:58 1,765.44 1,765.97 1,765.44 1,765.72 3,701.4K
10:59 1,765.53 1,765.53 1,764.47 1,764.70 1,551.6K
11:00 1,764.57 1,765.37 1,764.57 1,765.37 2,765.5K
11:01 1,765.22 1,765.53 1,765.22 1,765.53 1,131.3K
11:02 1,765.16 1,765.16 1,764.35 1,764.35 1,287.5K
11:03 1,765.14 1,765.74 1,765.14 1,765.74 1,088.5K
11:04 1,766.04 1,766.69 1,765.67 1,765.67 1,458.6K
11:05 1,763.30 1,763.82 1,763.30 1,763.82 2,035.1K
11:06 1,764.00 1,764.00 1,763.35 1,763.35 2,351.1K
11:07 1,764.00 1,764.23 1,764.00 1,764.23 1,234.5K
11:08 1,764.00 1,764.59 1,764.00 1,764.53 3,330.4K
11:09 1,764.77 1,764.92 1,764.61 1,764.77 1,656.5K
11:10 1,764.53 1,765.18 1,764.53 1,764.88 1,272.6K
11:11 1,764.66 1,765.04 1,764.66 1,764.66 1,922.9K
11:12 1,764.57 1,764.64 1,764.56 1,764.56 874.3K
11:13 1,764.72 1,764.72 1,764.48 1,764.48 2,104.8K
11:14 1,764.33 1,764.72 1,764.33 1,764.72 4,138.4K
11:15 1,764.64 1,764.64 1,764.49 1,764.49 1,048.6K
11:16 1,764.57 1,765.44 1,764.57 1,765.44 2,113.6K
11:17 1,765.44 1,765.44 1,765.27 1,765.27 1,068.9K
11:18 1,765.29 1,765.38 1,765.07 1,765.23 938.6K
11:19 1,765.23 1,765.38 1,764.50 1,765.21 3,016.6K
11:20 1,765.23 1,765.23 1,764.94 1,764.94 4,878.0K
11:21 1,764.94 1,764.94 1,764.77 1,764.77 3,247.6K
11:22 1,765.51 1,765.65 1,765.51 1,765.65 1,507.3K
11:23 1,765.51 1,765.65 1,765.51 1,765.65 2,776.8K
11:24 1,765.51 1,765.65 1,765.42 1,765.65 1,272.7K
11:25 1,765.51 1,765.59 1,765.51 1,765.59 2,438.1K
11:26 1,765.59 1,766.15 1,765.59 1,766.07 2,573.1K
11:27 1,765.42 1,765.82 1,765.42 1,765.66 1,824.1K
11:28 1,765.50 1,766.62 1,765.50 1,766.62 4,696.8K
11:29 1,766.38 1,766.38 1,763.83 1,763.83 2,223.9K
11:30 1,763.92 1,763.92 1,763.69 1,763.69 1,022.8K
11:31 1,763.54 1,763.76 1,763.30 1,763.76 1,996.5K
11:32 1,763.62 1,763.63 1,763.14 1,763.14 5,123.7K
11:33 1,763.30 1,763.30 1,763.13 1,763.13 1,066.0K
11:34 1,763.19 1,764.01 1,762.89 1,764.01 1,127.1K
11:35 1,763.86 1,764.26 1,763.86 1,764.26 1,594.9K
11:36 1,764.03 1,764.60 1,763.95 1,764.60 1,385.6K
11:37 1,764.60 1,764.60 1,763.94 1,764.20 1,580.6K
11:38 1,764.20 1,764.34 1,764.20 1,764.20 2,388.8K
11:39 1,764.20 1,764.20 1,763.37 1,763.37 5,038.8K
11:40 1,763.28 1,764.76 1,763.28 1,764.25 1,734.9K
11:41 1,763.77 1,763.77 1,763.04 1,763.12 2,269.3K
11:42 1,763.04 1,763.04 1,762.06 1,762.06 6,070.9K
11:43 1,762.06 1,762.39 1,761.98 1,762.21 4,005.1K
11:44 1,761.82 1,761.98 1,761.73 1,761.90 4,095.5K
11:45 1,761.57 1,762.55 1,761.57 1,762.40 17,177.0K
11:46 1,762.40 1,762.42 1,762.25 1,762.29 3,484.7K
11:47 1,762.58 1,762.68 1,762.37 1,762.37 5,919.0K
11:48 1,762.44 1,762.44 1,761.96 1,762.34 4,671.6K
11:49 1,762.12 1,762.27 1,762.12 1,762.25 6,209.8K
11:50 1,761.96 1,762.67 1,761.96 1,762.38 1,962.8K
11:51 1,763.01 1,763.13 1,762.31 1,762.31 2,255.5K
11:52 1,762.15 1,763.05 1,762.15 1,762.64 4,170.1K
11:53 1,762.64 1,762.64 1,762.47 1,762.47 1,841.4K
11:54 1,762.53 1,762.53 1,762.31 1,762.31 5,387.3K
11:55 1,762.31 1,763.19 1,762.31 1,763.12 1,308.7K
11:56 1,763.11 1,763.11 1,762.22 1,762.53 4,139.0K
11:57 1,762.47 1,762.47 1,762.39 1,762.47 1,138.0K
11:58 1,762.47 1,762.72 1,762.47 1,762.72 1,098.8K
11:59 1,762.57 1,762.57 1,762.47 1,762.47 764.3K
12:00 1,762.56 1,762.71 1,762.56 1,762.71 3,713.1K
12:01 1,762.56 1,762.65 1,762.41 1,762.41 3,754.0K
12:02 1,764.26 1,764.26 1,764.18 1,764.26 2,386.9K
12:03 1,764.10 1,764.26 1,764.10 1,764.19 2,175.1K
12:04 1,764.50 1,764.50 1,764.26 1,764.50 1,150.6K
12:05 1,764.27 1,764.50 1,764.26 1,764.27 6,278.5K
12:06 1,764.36 1,764.67 1,764.35 1,764.67 3,484.5K
12:07 1,764.51 1,764.67 1,764.51 1,764.51 4,025.5K
12:08 1,764.62 1,764.62 1,762.99 1,762.99 10,413.8K
12:09 1,762.90 1,763.07 1,762.84 1,763.07 2,084.0K
12:10 1,762.92 1,763.07 1,762.92 1,763.07 1,025.6K
12:11 1,763.15 1,764.04 1,763.15 1,763.65 4,698.9K
12:12 1,763.36 1,763.36 1,762.82 1,762.82 6,594.1K
12:13 1,762.82 1,762.97 1,762.74 1,762.74 3,048.1K
12:14 1,762.74 1,762.74 1,761.28 1,761.28 27,360.9K
12:15 1,761.42 1,761.42 1,759.74 1,759.74 4,523.9K
12:16 1,759.32 1,759.32 1,758.85 1,758.85 4,624.4K
12:17 1,758.87 1,759.02 1,758.79 1,759.02 3,537.5K
12:18 1,759.10 1,759.25 1,759.02 1,759.02 811.4K
12:19 1,759.10 1,759.75 1,759.10 1,759.75 2,847.5K
12:20 1,759.75 1,759.90 1,759.00 1,759.00 1,415.7K
12:21 1,759.24 1,760.63 1,759.24 1,760.63 910.1K
12:22 1,760.48 1,761.92 1,760.48 1,761.92 4,105.7K
12:23 1,762.43 1,764.18 1,762.09 1,762.09 11,167.2K
12:24 1,762.16 1,763.57 1,762.02 1,763.57 839.6K
12:25 1,763.57 1,763.57 1,763.40 1,763.48 1,780.1K
12:26 1,763.48 1,763.48 1,761.46 1,761.46 2,930.7K
12:27 1,761.52 1,761.52 1,761.37 1,761.37 4,273.6K
12:28 1,761.61 1,761.63 1,761.46 1,761.63 823.9K
12:29 1,760.67 1,760.70 1,760.38 1,760.64 17,529.1K
12:30 1,761.21 1,762.55 1,761.21 1,762.00 10,276.4K
12:31 1,762.47 1,764.81 1,762.47 1,764.81 2,309.1K
12:32 1,764.65 1,764.65 1,763.52 1,763.94 1,396.4K
12:33 1,763.52 1,763.52 1,763.17 1,763.25 1,580.6K
12:34 1,763.32 1,763.32 1,762.44 1,762.44 6,997.5K
12:35 1,762.05 1,762.05 1,760.83 1,760.83 2,396.0K
12:36 1,760.75 1,761.18 1,760.63 1,760.63 2,961.2K
12:37 1,760.65 1,760.66 1,760.42 1,760.42 1,339.9K
12:38 1,760.18 1,760.44 1,760.18 1,760.44 915.8K
12:39 1,760.44 1,760.44 1,759.19 1,759.19 5,707.4K
12:40 1,759.33 1,759.33 1,758.77 1,758.93 2,999.4K
12:41 1,758.29 1,758.29 1,754.77 1,754.77 20,632.0K
12:42 1,754.63 1,754.63 1,754.32 1,754.32 7,633.7K
12:43 1,752.71 1,755.28 1,752.71 1,755.28 18,618.4K
12:44 1,755.42 1,755.42 1,754.98 1,754.98 1,615.3K
12:45 1,754.98 1,755.63 1,754.98 1,755.49 2,999.0K
12:46 1,755.49 1,755.93 1,755.49 1,755.93 2,426.1K
12:47 1,756.37 1,756.50 1,756.07 1,756.07 1,157.9K
12:48 1,756.50 1,757.38 1,756.50 1,756.86 3,590.0K
12:49 1,756.70 1,756.74 1,756.47 1,756.74 2,439.1K
12:50 1,757.23 1,759.23 1,757.23 1,759.23 4,407.7K
12:51 1,759.18 1,759.80 1,758.75 1,759.80 9,099.9K
12:52 1,759.89 1,759.99 1,759.78 1,759.78 2,501.0K
12:53 1,759.78 1,759.85 1,758.95 1,759.85 3,263.2K
12:54 1,760.14 1,760.14 1,759.92 1,759.92 4,807.8K
12:55 1,760.17 1,760.98 1,760.17 1,760.98 6,304.0K
12:56 1,761.27 1,761.70 1,761.26 1,761.70 8,074.6K
12:57 1,762.14 1,762.62 1,761.80 1,761.80 3,664.3K
12:58 1,761.74 1,761.74 1,761.49 1,761.74 1,995.4K
12:59 1,761.66 1,762.05 1,761.66 1,762.05 1,556.6K
13:00 1,761.65 1,761.73 1,761.57 1,761.57 1,254.6K
13:01 1,761.57 1,761.63 1,761.39 1,761.39 959.9K
13:02 1,761.55 1,761.55 1,761.39 1,761.39 2,852.6K
13:03 1,761.62 1,762.24 1,761.47 1,761.47 3,000.4K
13:04 1,761.30 1,761.91 1,761.30 1,761.62 3,141.0K
13:05 1,761.39 1,761.78 1,761.39 1,761.78 1,005.6K
13:06 1,761.64 1,761.86 1,761.64 1,761.86 2,436.5K
13:07 1,761.78 1,762.22 1,761.78 1,762.07 5,835.1K
13:08 1,761.63 1,761.86 1,761.55 1,761.86 4,706.9K
13:09 1,761.92 1,762.01 1,761.68 1,762.01 1,836.1K
13:10 1,762.22 1,762.30 1,761.93 1,762.30 918.9K
13:11 1,762.06 1,762.16 1,761.84 1,762.16 1,082.1K
13:12 1,762.08 1,762.08 1,761.47 1,761.47 1,218.8K
13:13 1,761.86 1,762.11 1,761.72 1,762.11 1,299.1K
13:14 1,761.80 1,762.03 1,761.71 1,761.95 3,026.7K
13:15 1,761.86 1,762.09 1,761.29 1,762.09 4,210.4K
13:16 1,761.94 1,761.94 1,761.45 1,761.55 1,862.2K
13:17 1,761.78 1,761.78 1,760.98 1,760.98 1,653.5K
13:18 1,761.07 1,762.37 1,761.07 1,762.37 1,012.0K
13:19 1,762.37 1,762.37 1,762.27 1,762.27 660.4K
13:20 1,762.77 1,763.49 1,762.27 1,762.27 7,007.9K
13:21 1,763.80 1,763.80 1,762.53 1,763.07 4,256.3K
13:22 1,763.62 1,763.62 1,762.60 1,762.92 619.9K
13:23 1,762.68 1,763.98 1,762.68 1,763.98 771.5K
13:24 1,763.98 1,764.34 1,763.98 1,764.34 1,542.9K
13:25 1,762.92 1,764.66 1,762.92 1,764.66 2,301.4K
13:26 1,763.36 1,763.36 1,763.07 1,763.23 2,018.8K
13:27 1,763.23 1,764.09 1,763.23 1,764.03 1,079.6K
13:28 1,763.80 1,763.95 1,763.65 1,763.71 1,462.4K
13:29 1,763.71 1,763.86 1,763.71 1,763.86 1,233.8K
13:30 1,763.80 1,764.32 1,763.80 1,764.32 30,611.3K
13:31 1,764.24 1,764.97 1,764.24 1,764.97 4,398.4K
13:32 1,765.64 1,766.70 1,765.64 1,766.70 5,040.0K
13:33 1,766.86 1,766.86 1,764.76 1,764.76 1,264.9K
13:34 1,764.76 1,764.83 1,764.68 1,764.83 2,897.3K
13:35 1,764.68 1,765.00 1,764.68 1,765.00 5,823.5K
13:36 1,766.06 1,767.12 1,766.06 1,766.37 23,577.4K
13:37 1,767.43 1,767.74 1,766.88 1,767.74 2,610.5K
13:38 1,768.40 1,768.40 1,767.92 1,768.00 5,287.3K
13:39 1,768.10 1,768.27 1,767.68 1,767.68 3,746.3K
13:40 1,767.61 1,767.70 1,767.61 1,767.70 8,529.4K
13:41 1,767.70 1,767.70 1,767.53 1,767.61 2,139.6K
13:42 1,767.61 1,767.84 1,767.52 1,767.52 1,722.1K
13:43 1,765.42 1,765.73 1,765.42 1,765.73 1,638.6K
13:44 1,765.42 1,765.56 1,765.16 1,765.16 1,259.9K
13:45 1,765.18 1,766.47 1,765.18 1,766.06 1,891.2K
13:46 1,766.06 1,766.45 1,766.06 1,766.22 768.6K
13:47 1,766.21 1,766.46 1,766.07 1,766.31 53,415.2K
13:48 1,766.64 1,766.64 1,765.10 1,765.10 30,120.5K
13:49 1,765.24 1,765.59 1,765.24 1,765.36 4,000.4K
13:50 1,765.36 1,765.36 1,765.11 1,765.21 4,140.0K
13:51 1,764.92 1,765.15 1,764.92 1,765.09 1,853.7K
13:52 1,764.82 1,765.65 1,764.82 1,765.65 4,310.0K
13:53 1,765.50 1,765.61 1,765.50 1,765.51 1,714.2K
13:54 1,765.61 1,765.61 1,765.49 1,765.49 1,415.6K
13:55 1,765.63 1,765.65 1,765.50 1,765.50 1,943.3K
13:56 1,765.65 1,765.65 1,765.18 1,765.38 2,542.1K
13:57 1,765.46 1,765.46 1,765.17 1,765.17 2,329.1K
13:58 1,765.08 1,765.17 1,764.93 1,765.17 1,567.2K
13:59 1,765.17 1,765.17 1,764.71 1,764.80 2,085.8K
14:00 1,764.58 1,764.67 1,763.27 1,763.27 8,000.5K
14:01 1,763.58 1,764.20 1,763.44 1,764.20 1,281.9K
14:02 1,764.15 1,764.15 1,763.71 1,763.89 1,789.9K
14:03 1,764.03 1,764.03 1,762.94 1,762.94 2,723.3K
14:04 1,762.94 1,763.35 1,761.53 1,761.53 71,437.1K
14:05 1,761.63 1,763.42 1,761.63 1,763.42 1,401.0K
14:06 1,763.04 1,763.04 1,761.92 1,761.92 3,401.3K
14:07 1,761.68 1,761.73 1,761.59 1,761.68 2,580.1K
14:08 1,759.96 1,759.96 1,758.77 1,758.77 8,694.0K
14:09 1,758.29 1,759.03 1,758.29 1,758.37 6,238.1K
14:10 1,758.06 1,758.06 1,757.18 1,757.65 3,135.0K
14:11 1,757.65 1,758.26 1,757.61 1,758.05 3,578.5K
14:12 1,756.93 1,757.33 1,756.85 1,756.85 4,499.2K
14:13 1,757.57 1,757.85 1,757.33 1,757.33 1,818.8K
14:14 1,757.70 1,757.70 1,756.52 1,756.52 1,380.4K
14:15 1,756.41 1,756.41 1,754.32 1,754.38 6,964.8K
14:16 1,753.64 1,754.10 1,753.64 1,754.10 9,639.1K
14:17 1,754.02 1,754.81 1,754.02 1,754.22 4,251.1K
14:18 1,754.14 1,754.23 1,753.98 1,754.23 2,695.7K
14:19 1,753.88 1,754.03 1,753.74 1,753.94 1,814.7K
14:20 1,753.80 1,753.94 1,753.71 1,753.94 667.8K
14:21 1,754.17 1,755.27 1,754.17 1,755.27 3,975.3K
14:22 1,756.23 1,757.19 1,756.23 1,757.19 3,644.3K
14:23 1,757.05 1,757.47 1,757.05 1,757.41 2,459.4K
14:24 1,757.08 1,757.08 1,756.14 1,756.14 2,083.9K
14:25 1,756.23 1,756.36 1,756.21 1,756.36 1,841.3K
14:26 1,756.49 1,756.99 1,756.40 1,756.99 737.6K
14:27 1,756.99 1,756.99 1,756.36 1,756.49 2,151.4K
14:28 1,756.36 1,756.36 1,756.29 1,756.29 712.4K
14:29 1,756.54 1,756.54 1,755.93 1,755.93 1,098.6K
14:30 1,755.38 1,757.01 1,755.38 1,757.01 1,067.1K
14:31 1,757.25 1,757.69 1,757.19 1,757.69 2,184.5K
14:32 1,757.60 1,757.60 1,757.00 1,757.09 1,305.7K
14:33 1,757.09 1,757.09 1,756.86 1,756.95 1,279.9K
14:34 1,757.10 1,757.11 1,756.94 1,757.11 922.4K
14:35 1,756.61 1,756.61 1,755.27 1,755.27 30,186.6K
14:36 1,755.21 1,756.19 1,755.21 1,756.19 18,746.5K
14:37 1,756.25 1,756.41 1,756.25 1,756.33 3,650.1K
14:38 1,756.33 1,756.49 1,756.02 1,756.49 2,927.1K
14:39 1,756.20 1,756.51 1,756.20 1,756.22 1,330.9K
14:40 1,756.28 1,757.18 1,756.28 1,756.63 1,020.4K
14:41 1,757.02 1,757.02 1,756.87 1,757.02 1,122.6K
14:42 1,757.08 1,757.08 1,756.85 1,757.08 2,074.3K
14:43 1,757.08 1,757.16 1,757.08 1,757.08 2,794.9K
14:44 1,757.02 1,757.31 1,757.02 1,757.31 935.3K
14:45 1,757.16 1,757.68 1,756.85 1,757.68 950.7K
14:46 1,757.52 1,757.68 1,757.52 1,757.63 1,410.2K
14:47 1,757.87 1,758.93 1,757.72 1,758.93 1,205.1K
14:48 1,758.72 1,759.68 1,758.72 1,759.68 1,600.2K
14:49 1,759.24 1,759.76 1,759.24 1,759.76 3,881.2K
14:50 1,759.62 1,759.62 1,759.18 1,759.62 1,338.8K
14:51 1,759.47 1,759.60 1,757.95 1,757.95 908.7K
14:52 1,757.95 1,757.95 1,757.64 1,757.69 1,200.8K
14:53 1,757.69 1,758.43 1,757.69 1,757.83 858.1K
14:54 1,757.83 1,757.83 1,757.27 1,757.27 1,050.3K
14:55 1,757.44 1,758.25 1,757.44 1,758.25 1,366.6K
14:56 1,758.25 1,758.73 1,758.08 1,758.73 2,282.2K
14:57 1,758.29 1,758.73 1,758.29 1,758.73 1,868.2K
14:58 1,758.45 1,758.82 1,758.45 1,758.53 1,112.3K
14:59 1,758.68 1,758.86 1,758.26 1,758.26 919.8K
15:00 1,758.36 1,758.50 1,758.27 1,758.27 1,204.5K
15:01 1,758.27 1,758.65 1,758.27 1,758.32 997.9K
15:02 1,758.32 1,758.45 1,757.86 1,758.45 3,492.2K
15:03 1,758.01 1,758.24 1,757.86 1,758.03 602.8K
15:04 1,758.24 1,758.24 1,758.01 1,758.09 1,674.0K
15:05 1,757.19 1,757.27 1,757.19 1,757.19 3,682.3K
15:06 1,757.19 1,758.46 1,757.19 1,758.46 1,932.1K
15:07 1,758.39 1,758.39 1,757.45 1,757.77 749.2K
15:08 1,757.85 1,760.00 1,757.85 1,759.44 3,405.8K
15:09 1,757.94 1,758.07 1,757.58 1,758.07 2,228.6K
15:10 1,758.01 1,758.30 1,757.71 1,757.71 1,822.1K
15:11 1,757.46 1,758.16 1,757.46 1,758.16 1,583.9K
15:12 1,757.72 1,757.72 1,757.09 1,757.09 1,587.0K
15:13 1,757.01 1,757.40 1,756.92 1,757.05 2,086.0K
15:14 1,757.81 1,757.88 1,757.44 1,757.44 1,290.3K
15:15 1,757.36 1,757.50 1,757.26 1,757.26 1,380.4K
15:16 1,756.59 1,757.29 1,756.59 1,757.29 1,713.0K
15:17 1,756.83 1,757.60 1,756.83 1,757.60 1,711.0K
15:18 1,756.94 1,757.67 1,756.49 1,757.67 3,588.1K
15:19 1,758.93 1,758.93 1,758.72 1,758.72 2,239.0K
15:20 1,758.28 1,758.28 1,758.06 1,758.06 1,500.7K
15:21 1,757.76 1,759.00 1,757.70 1,758.54 2,164.9K
15:22 1,758.62 1,758.62 1,758.62 1,758.62 1,241.6K
15:23 1,758.77 1,758.77 1,758.33 1,758.33 1,156.6K
15:24 1,758.25 1,759.08 1,758.25 1,758.64 2,142.9K
15:25 1,758.72 1,760.07 1,758.72 1,759.53 3,044.0K
15:26 1,760.63 1,760.63 1,759.84 1,760.44 8,450.9K
15:27 1,761.19 1,761.19 1,760.77 1,760.77 2,316.1K
15:28 1,760.65 1,761.09 1,760.26 1,760.26 1,630.4K
15:29 1,760.65 1,760.65 1,760.44 1,760.51 1,525.4K
15:30 1,760.07 1,760.07 1,759.60 1,759.60 1,482.4K
15:31 1,760.04 1,760.12 1,759.74 1,760.12 1,792.2K
15:32 1,760.13 1,760.13 1,759.53 1,759.53 2,238.1K
15:33 1,759.84 1,759.84 1,759.05 1,759.26 2,941.7K
15:34 1,759.11 1,759.48 1,759.02 1,759.02 1,518.3K
15:35 1,759.54 1,759.56 1,759.26 1,759.56 5,123.9K
15:36 1,760.25 1,760.31 1,760.10 1,760.31 2,420.2K
15:37 1,760.60 1,760.60 1,760.21 1,760.21 2,358.1K
15:38 1,760.39 1,760.39 1,760.17 1,760.23 2,092.4K
15:39 1,760.10 1,760.25 1,759.87 1,759.87 2,740.5K
15:40 1,760.14 1,760.83 1,760.14 1,760.16 1,971.4K
15:41 1,760.28 1,761.55 1,760.20 1,761.55 5,779.6K
15:42 1,761.37 1,761.58 1,761.21 1,761.58 2,738.7K
15:43 1,761.36 1,761.50 1,761.27 1,761.27 2,040.6K
15:44 1,761.63 1,762.33 1,761.63 1,762.33 5,837.8K
15:45 1,762.19 1,762.47 1,762.19 1,762.47 3,179.8K
15:46 1,762.88 1,762.88 1,762.46 1,762.46 3,259.6K
15:47 1,762.61 1,762.61 1,762.10 1,762.10 1,913.4K
15:48 1,762.33 1,763.19 1,762.18 1,763.19 5,023.1K
15:49 1,763.73 1,763.73 1,763.49 1,763.49 4,467.9K
15:50 1,764.03 1,765.03 1,764.03 1,765.03 7,217.3K
15:51 1,764.18 1,764.40 1,764.11 1,764.11 3,902.4K
15:52 1,764.46 1,764.46 1,763.42 1,763.42 1,144.8K
15:53 1,763.42 1,764.15 1,763.42 1,764.15 3,921.4K
15:54 1,764.02 1,768.48 1,763.65 1,767.96 7,157.1K
15:55 1,768.04 1,768.04 1,767.00 1,767.00 2,634.8K
15:56 1,766.92 1,767.29 1,766.92 1,767.14 4,860.7K
15:57 1,767.00 1,767.00 1,765.91 1,765.91 2,417.0K
15:58 1,764.72 1,764.72 1,764.15 1,764.15 3,516.1K
15:59 1,763.74 1,765.16 1,763.74 1,765.16 3,100.8K
16:00 1,765.07 1,766.91 1,765.07 1,766.20 3,099.4K
16:01 1,766.96 1,766.96 1,764.09 1,764.09 2,716.3K
16:02 1,763.72 1,763.72 1,762.42 1,762.42 2,931.8K
16:03 1,762.42 1,762.98 1,762.42 1,762.75 4,129.2K
16:04 1,762.65 1,763.22 1,762.57 1,763.22 2,362.0K
16:05 1,763.40 1,764.29 1,763.40 1,764.29 2,376.7K
16:06 1,764.38 1,765.70 1,764.38 1,765.39 1,965.8K
16:07 1,765.46 1,765.46 1,764.12 1,764.12 2,075.4K
16:08 1,763.72 1,763.96 1,763.57 1,763.96 1,601.2K
16:09 1,763.64 1,763.72 1,762.99 1,762.99 8,253.8K
16:10 1,763.40 1,764.13 1,763.40 1,763.86 2,061.7K
16:11 1,764.04 1,764.13 1,763.98 1,764.13 1,827.9K
16:12 1,763.99 1,764.07 1,763.59 1,763.59 3,104.1K
16:13 1,763.96 1,763.96 1,763.81 1,763.81 1,451.0K
16:14 1,764.11 1,764.11 1,763.26 1,763.41 1,872.8K
16:15 1,763.55 1,763.55 1,762.93 1,763.08 2,320.5K
16:16 1,762.93 1,763.08 1,762.53 1,763.08 2,297.0K
16:17 1,762.85 1,762.85 1,762.52 1,762.76 1,255.1K
16:18 1,762.85 1,762.85 1,762.44 1,762.68 2,126.1K
16:19 1,762.76 1,762.93 1,762.53 1,762.53 1,596.5K
16:20 1,762.85 1,763.00 1,762.85 1,763.00 1,465.2K
16:21 1,763.26 1,763.38 1,762.99 1,763.38 2,044.1K
16:22 1,763.61 1,763.61 1,762.84 1,762.90 2,234.5K
16:23 1,762.84 1,763.16 1,762.84 1,763.08 1,156.2K
16:24 1,763.00 1,763.00 1,762.19 1,762.51 2,454.1K
16:25 1,762.25 1,762.48 1,762.10 1,762.48 5,790.0K
16:26 1,762.32 1,762.48 1,762.19 1,762.32 2,090.5K
16:27 1,762.68 1,763.49 1,762.68 1,763.32 1,536.7K
16:28 1,763.32 1,763.72 1,763.32 1,763.58 1,757.0K
16:29 1,763.80 1,764.53 1,763.66 1,764.30 1,533.6K
16:30 1,763.57 1,763.71 1,763.57 1,763.70 1,363.8K
16:31 1,763.66 1,763.66 1,763.07 1,763.07 16,527.5K
16:32 1,762.76 1,762.82 1,760.49 1,760.49 1,788.5K
16:33 1,760.81 1,760.81 1,760.65 1,760.81 2,506.7K
16:34 1,760.73 1,761.44 1,760.73 1,761.29 2,129.0K
16:35 1,760.96 1,761.19 1,760.87 1,761.11 2,232.6K
16:36 1,761.87 1,762.02 1,761.73 1,762.02 3,790.8K
16:37 1,762.12 1,762.12 1,761.61 1,761.61 1,932.9K
16:38 1,761.53 1,761.53 1,761.12 1,761.27 1,256.6K
16:39 1,760.96 1,760.96 1,760.80 1,760.86 1,977.8K
16:40 1,760.72 1,761.90 1,760.72 1,761.90 2,927.2K
16:41 1,761.93 1,762.59 1,761.93 1,762.36 2,304.6K
16:42 1,761.81 1,762.59 1,761.81 1,762.13 8,039.5K
16:43 1,761.79 1,762.55 1,761.79 1,761.95 2,058.0K
16:44 1,761.87 1,763.13 1,761.87 1,762.75 1,142.4K
16:45 1,762.26 1,763.06 1,762.26 1,763.06 1,883.5K
16:46 1,762.49 1,762.61 1,762.49 1,762.57 1,269.0K
16:47 1,762.67 1,762.67 1,762.36 1,762.36 4,022.7K
16:48 1,762.69 1,763.73 1,762.69 1,763.73 2,530.9K
16:49 1,765.47 1,766.01 1,765.16 1,766.01 4,895.4K
16:50 1,766.35 1,767.27 1,766.35 1,767.27 7,041.7K
16:51 1,767.41 1,767.48 1,767.24 1,767.24 6,605.7K
16:52 1,767.50 1,767.91 1,767.11 1,767.91 2,944.8K
16:53 1,768.06 1,768.06 1,767.18 1,767.18 1,738.1K
16:54 1,766.89 1,767.18 1,766.59 1,766.59 3,098.5K
16:55 1,766.74 1,766.74 1,766.51 1,766.51 2,330.5K
16:56 1,766.35 1,766.56 1,766.07 1,766.56 3,201.8K
16:57 1,766.72 1,766.72 1,765.99 1,766.21 2,822.4K
16:58 1,766.36 1,766.36 1,766.08 1,766.16 1,519.7K
16:59 1,766.22 1,766.64 1,765.99 1,766.56 1,757.7K
17:00 1,766.55 1,766.72 1,766.39 1,766.72 20,359.9K
17:01 1,766.72 1,767.01 1,766.72 1,766.85 2,551.5K
17:02 1,766.29 1,766.68 1,766.29 1,766.68 2,678.9K
17:03 1,764.54 1,764.68 1,763.80 1,763.80 2,293.6K
17:04 1,764.04 1,765.28 1,763.65 1,765.28 6,688.2K
17:05 1,765.11 1,765.11 1,764.97 1,764.97 1,466.4K
17:06 1,765.11 1,765.72 1,765.11 1,765.72 7,887.4K
17:07 1,765.14 1,766.83 1,764.79 1,766.83 2,453.4K
17:08 1,766.73 1,766.73 1,765.92 1,766.25 1,505.5K
17:09 1,766.27 1,766.27 1,766.18 1,766.18 4,486.2K
17:10 1,766.77 1,766.77 1,766.33 1,766.33 2,325.6K
17:11 1,766.28 1,766.28 1,766.05 1,766.05 1,302.2K
17:12 1,765.67 1,766.23 1,764.72 1,764.72 2,044.7K
17:13 1,764.81 1,765.10 1,764.64 1,764.81 10,905.2K
17:14 1,764.87 1,764.95 1,764.64 1,764.79 1,914.3K
17:15 1,764.79 1,764.95 1,764.54 1,764.54 2,090.1K
17:16 1,763.57 1,763.58 1,762.97 1,763.58 11,328.1K
17:17 1,763.52 1,763.52 1,763.26 1,763.26 2,085.7K
17:18 1,763.37 1,763.37 1,762.35 1,762.35 1,521.5K
17:19 1,762.33 1,762.33 1,761.92 1,762.10 2,317.6K
17:20 1,762.09 1,764.69 1,761.79 1,764.69 2,350.8K
17:21 1,764.86 1,766.37 1,764.86 1,766.08 2,358.9K
17:22 1,766.31 1,766.31 1,766.08 1,766.23 2,269.1K
17:23 1,766.14 1,766.42 1,765.60 1,766.05 3,507.9K
17:24 1,767.28 1,767.34 1,766.09 1,766.09 3,699.6K
17:25 1,766.02 1,766.02 1,763.93 1,764.02 2,222.2K
17:26 1,764.16 1,764.16 1,763.21 1,763.21 6,535.7K
17:27 1,763.21 1,763.21 1,762.97 1,762.97 10,448.0K
17:28 1,762.97 1,764.29 1,762.97 1,764.02 6,730.7K
17:29 1,764.19 1,764.42 1,763.81 1,764.42 7,494.8K
17:30 1,764.11 1,764.11 1,762.34 1,762.34 3,683.8K
17:31 1,762.17 1,762.17 1,760.96 1,761.03 2,587.2K
17:32 1,760.79 1,760.84 1,760.30 1,760.30 5,797.4K
17:33 1,760.56 1,760.56 1,760.26 1,760.56 11,440.0K
17:34 1,760.41 1,760.41 1,759.69 1,759.69 4,549.4K
17:35 1,759.70 1,760.03 1,759.70 1,759.78 4,427.0K
17:36 1,759.75 1,760.07 1,759.63 1,759.63 2,395.9K
17:37 1,759.46 1,759.60 1,759.13 1,759.13 1,822.2K
17:38 1,758.84 1,759.16 1,758.84 1,759.04 3,207.8K
17:39 1,758.75 1,758.75 1,758.51 1,758.75 1,572.1K
17:40 1,758.59 1,758.73 1,758.59 1,758.73 1,455.2K
17:41 1,759.19 1,761.63 1,759.19 1,761.63 3,313.3K
17:42 1,761.70 1,762.07 1,761.70 1,761.93 5,722.3K
17:43 1,762.07 1,762.07 1,761.76 1,761.76 4,438.0K
17:44 1,762.16 1,762.44 1,762.16 1,762.44 11,016.6K
17:45 1,762.44 1,762.53 1,762.44 1,762.44 3,932.7K
17:46 1,762.53 1,763.32 1,762.53 1,763.17 2,217.9K
17:47 1,763.17 1,763.47 1,763.17 1,763.30 4,690.5K
17:48 1,763.30 1,763.53 1,763.30 1,763.38 1,608.7K
17:49 1,763.30 1,763.30 1,762.46 1,762.46 4,170.6K
17:50 1,762.39 1,762.39 1,761.82 1,762.32 5,993.1K
17:51 1,763.21 1,763.21 1,762.49 1,762.75 1,292.3K
17:52 1,763.45 1,764.04 1,763.17 1,764.04 3,426.3K
17:53 1,764.34 1,764.80 1,764.34 1,764.80 7,137.6K
17:54 1,764.80 1,765.09 1,764.80 1,764.95 3,303.0K
17:55 1,765.24 1,765.24 1,764.01 1,764.09 6,615.4K
17:56 1,764.15 1,764.15 1,762.88 1,764.00 4,474.9K
17:57 1,764.00 1,764.88 1,764.00 1,764.88 28,455.8K
17:58 1,763.73 1,763.73 1,763.55 1,763.61 8,142.2K
17:59 1,763.99 1,763.99 1,763.84 1,763.99 5,297.6K
18:00 1,763.84 1,764.48 1,763.84 1,764.48 2,196.7K
18:01 1,764.72 1,765.12 1,764.63 1,765.12 3,084.2K
18:02 1,765.42 1,765.88 1,765.20 1,765.88 3,545.5K
18:03 1,765.96 1,765.99 1,765.96 1,765.98 3,579.4K
18:04 1,765.81 1,767.20 1,765.50 1,767.20 4,679.2K
18:05 1,767.12 1,768.25 1,767.12 1,768.25 3,040.2K
18:06 1,768.15 1,768.95 1,768.15 1,768.95 3,655.1K
18:07 1,768.80 1,769.25 1,768.80 1,769.25 4,093.4K
18:08 1,769.19 1,769.59 1,769.08 1,769.59 5,635.9K
18:09 1,769.88 1,771.23 1,769.88 1,770.50 9,712.7K
18:10 1,770.91 1,771.47 1,770.91 1,771.41 2,606.8K
18:11 1,771.31 1,771.47 1,769.20 1,769.20 3,019.4K
18:12 1,770.82 1,771.39 1,770.43 1,770.43 3,871.5K
18:13 1,769.69 1,770.58 1,769.69 1,770.58 1,766.6K
18:14 1,770.35 1,770.74 1,770.35 1,770.74 2,293.5K
18:15 1,770.59 1,771.00 1,770.43 1,770.49 7,788.0K
18:16 1,770.41 1,771.19 1,770.41 1,771.19 3,687.6K
18:17 1,770.65 1,770.86 1,770.21 1,770.21 759.2K
18:18 1,770.07 1,770.07 1,769.09 1,769.50 3,493.1K
18:19 1,769.79 1,770.28 1,769.11 1,770.28 5,951.3K
18:20 1,770.25 1,770.30 1,770.07 1,770.15 2,587.3K
18:21 1,769.01 1,771.18 1,769.01 1,770.72 6,985.7K
18:22 1,771.02 1,771.03 1,770.49 1,770.94 810.3K
18:23 1,770.72 1,771.80 1,770.72 1,771.55 5,409.2K
18:24 1,771.65 1,772.29 1,771.65 1,771.97 2,406.8K
18:25 1,772.47 1,773.18 1,772.47 1,772.93 6,863.1K
18:26 1,772.87 1,773.10 1,772.80 1,773.10 3,321.4K
18:27 1,773.10 1,773.10 1,771.62 1,771.62 4,183.7K
18:28 1,771.88 1,773.27 1,771.88 1,773.27 3,436.2K
18:29 1,773.12 1,773.12 1,772.50 1,773.10 7,312.4K
18:30 1,773.19 1,773.42 1,772.89 1,772.89 7,187.7K
18:31 1,773.04 1,773.04 1,771.96 1,771.96 7,047.6K
18:32 1,771.99 1,773.36 1,771.99 1,773.36 3,139.3K
18:33 1,774.14 1,774.16 1,773.55 1,773.86 5,725.3K
18:34 1,773.77 1,773.78 1,772.92 1,773.28 6,232.6K
18:35 1,773.43 1,773.43 1,772.78 1,772.88 2,359.6K
18:36 1,772.76 1,772.76 1,771.24 1,771.30 6,879.7K
18:37 1,771.13 1,771.43 1,771.13 1,771.43 684.9K
18:38 1,771.34 1,771.42 1,770.74 1,771.35 5,934.9K
18:39 1,770.15 1,770.15 1,768.87 1,768.87 11,977.0K
18:40 1,768.51 1,768.51 1,768.51 1,768.51 415.2K
18:51 1,768.98 1,768.98 1,768.98 1,768.98 5,521.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available