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 1,765.90 1,765.98 1,765.90 1,765.90 663.7K
09:51 1,766.45 1,766.63 1,766.30 1,766.63 2,935.0K
09:52 1,766.70 1,767.40 1,766.70 1,767.12 2,668.5K
09:53 1,766.83 1,766.83 1,764.14 1,764.14 796.5K
09:54 1,764.12 1,764.86 1,764.12 1,764.43 774.7K
09:55 1,763.89 1,764.22 1,763.83 1,763.83 2,485.2K
09:56 1,763.68 1,763.68 1,762.44 1,762.44 1,189.5K
09:57 1,762.85 1,763.34 1,762.64 1,762.64 381.4K
09:58 1,761.92 1,761.92 1,760.94 1,761.56 2,176.8K
09:59 1,761.17 1,763.01 1,761.17 1,763.01 1,594.1K
10:00 1,763.89 1,764.74 1,762.63 1,762.63 4,245.6K
10:01 1,761.41 1,761.41 1,756.72 1,756.72 8,635.2K
10:02 1,755.79 1,755.79 1,752.45 1,753.19 9,531.0K
10:03 1,752.30 1,752.30 1,750.19 1,750.19 18,211.6K
10:04 1,751.45 1,754.78 1,750.96 1,753.47 4,024.9K
10:05 1,751.08 1,756.40 1,751.08 1,756.40 7,576.5K
10:06 1,756.22 1,756.23 1,755.76 1,755.76 3,120.6K
10:07 1,755.23 1,755.23 1,753.85 1,753.86 1,654.1K
10:08 1,753.53 1,753.71 1,753.53 1,753.71 1,430.8K
10:09 1,754.27 1,755.13 1,753.29 1,754.30 2,273.1K
10:10 1,754.67 1,754.67 1,753.69 1,753.69 1,117.4K
10:11 1,754.45 1,756.00 1,754.39 1,756.00 2,506.1K
10:12 1,755.02 1,755.02 1,751.39 1,751.39 6,164.1K
10:13 1,751.47 1,753.77 1,751.47 1,753.77 4,719.3K
10:14 1,754.21 1,754.93 1,754.21 1,754.34 2,066.8K
10:15 1,754.98 1,755.05 1,754.45 1,754.74 4,654.9K
10:16 1,755.49 1,755.49 1,755.17 1,755.17 1,142.5K
10:17 1,754.60 1,755.84 1,754.60 1,755.17 1,195.7K
10:18 1,756.85 1,756.85 1,755.72 1,755.72 2,298.0K
10:19 1,755.72 1,755.72 1,755.13 1,755.44 502.1K
10:20 1,755.16 1,756.12 1,755.16 1,756.12 871.6K
10:21 1,755.79 1,755.79 1,755.47 1,755.47 1,663.0K
10:22 1,755.55 1,755.70 1,755.55 1,755.70 1,291.3K
10:23 1,755.64 1,755.64 1,754.70 1,754.70 1,338.1K
10:24 1,754.55 1,755.86 1,753.18 1,753.18 486.4K
10:25 1,752.87 1,754.56 1,752.87 1,754.06 2,008.6K
10:26 1,753.74 1,753.74 1,752.98 1,752.98 1,434.1K
10:27 1,752.97 1,752.97 1,750.95 1,750.95 1,084.4K
10:28 1,750.89 1,751.83 1,750.89 1,751.83 2,519.5K
10:29 1,751.31 1,751.55 1,750.69 1,750.69 858.8K
10:30 1,750.36 1,753.51 1,750.36 1,753.51 4,207.6K
10:31 1,752.60 1,752.60 1,751.91 1,752.58 7,967.2K
10:32 1,752.50 1,752.50 1,751.20 1,751.34 1,477.9K
10:33 1,751.59 1,751.99 1,751.59 1,751.99 5,132.8K
10:34 1,751.17 1,751.53 1,751.12 1,751.32 2,893.5K
10:35 1,751.47 1,751.47 1,751.17 1,751.25 415.3K
10:36 1,751.17 1,751.24 1,750.84 1,751.24 2,802.6K
10:37 1,751.33 1,751.33 1,751.02 1,751.33 2,916.4K
10:38 1,751.24 1,751.82 1,751.06 1,751.68 8,156.7K
10:39 1,751.00 1,751.21 1,750.91 1,751.21 5,279.8K
10:40 1,751.21 1,752.03 1,751.21 1,751.72 1,268.0K
10:41 1,752.32 1,752.56 1,750.49 1,752.56 3,399.8K
10:42 1,752.85 1,755.62 1,752.85 1,755.62 9,622.5K
10:43 1,756.28 1,756.28 1,755.47 1,755.47 1,390.0K
10:44 1,755.86 1,755.86 1,754.63 1,754.63 1,601.4K
10:45 1,754.71 1,755.91 1,754.71 1,755.91 2,827.8K
10:46 1,755.91 1,756.80 1,755.91 1,756.31 1,487.2K
10:47 1,756.60 1,756.98 1,756.60 1,756.98 332.9K
10:48 1,756.77 1,757.41 1,756.77 1,757.31 1,415.6K
10:49 1,756.87 1,757.61 1,756.87 1,757.61 268.0K
10:50 1,757.74 1,757.74 1,757.33 1,757.48 677.6K
10:51 1,757.31 1,757.31 1,756.44 1,756.53 3,038.4K
10:52 1,756.44 1,756.44 1,756.22 1,756.44 381.3K
10:53 1,756.62 1,756.62 1,755.74 1,755.74 1,220.6K
10:54 1,754.84 1,755.67 1,754.84 1,755.67 1,821.6K
10:55 1,756.48 1,756.56 1,755.26 1,756.22 1,056.4K
10:56 1,756.22 1,756.22 1,756.07 1,756.16 2,297.7K
10:57 1,756.16 1,756.31 1,756.16 1,756.22 1,268.0K
10:58 1,755.70 1,756.07 1,755.70 1,755.70 1,933.0K
10:59 1,755.70 1,756.31 1,755.70 1,756.31 405.0K
11:00 1,756.31 1,756.31 1,755.43 1,755.43 4,277.3K
11:01 1,755.67 1,755.67 1,753.25 1,753.25 1,597.3K
11:02 1,753.09 1,753.10 1,753.02 1,753.10 574.0K
11:03 1,753.19 1,754.64 1,753.19 1,754.35 1,089.9K
11:04 1,753.91 1,753.91 1,753.46 1,753.46 675.1K
11:05 1,753.37 1,753.37 1,753.21 1,753.21 646.6K
11:06 1,752.52 1,752.52 1,752.21 1,752.21 1,416.7K
11:07 1,752.99 1,752.99 1,751.80 1,752.14 1,837.2K
11:08 1,752.28 1,752.28 1,751.26 1,751.26 7,427.2K
11:09 1,751.40 1,751.40 1,749.21 1,749.21 292.6K
11:10 1,750.20 1,750.20 1,748.15 1,748.15 4,732.7K
11:11 1,748.21 1,748.64 1,748.07 1,748.29 2,484.5K
11:12 1,748.29 1,748.29 1,747.90 1,747.90 937.8K
11:13 1,748.06 1,748.21 1,747.81 1,748.15 1,048.6K
11:14 1,748.29 1,748.29 1,747.81 1,747.81 1,841.4K
11:15 1,747.90 1,747.90 1,747.74 1,747.80 2,010.8K
11:16 1,747.73 1,747.73 1,747.01 1,747.01 965.3K
11:17 1,743.73 1,745.08 1,743.73 1,744.36 34,668.0K
11:18 1,744.52 1,744.52 1,744.38 1,744.38 1,208.1K
11:19 1,744.14 1,744.14 1,743.39 1,743.39 14,688.0K
11:20 1,742.48 1,742.48 1,741.08 1,742.42 11,054.4K
11:21 1,742.42 1,742.42 1,740.86 1,740.86 4,602.8K
11:22 1,740.87 1,743.16 1,740.87 1,743.01 10,781.3K
11:23 1,742.32 1,742.32 1,738.71 1,738.71 11,082.3K
11:24 1,737.93 1,737.93 1,737.34 1,737.90 2,516.1K
11:25 1,738.31 1,738.64 1,738.02 1,738.64 1,402.2K
11:26 1,736.69 1,736.69 1,735.39 1,736.34 12,864.7K
11:27 1,736.34 1,736.78 1,736.34 1,736.70 2,158.0K
11:28 1,736.78 1,738.00 1,736.70 1,738.00 3,156.3K
11:29 1,738.64 1,739.28 1,738.30 1,739.28 2,732.0K
11:30 1,739.46 1,739.87 1,736.26 1,736.26 2,061.1K
11:31 1,736.26 1,736.41 1,736.26 1,736.41 944.1K
11:32 1,736.41 1,736.62 1,736.41 1,736.41 1,492.8K
11:33 1,736.61 1,736.61 1,736.14 1,736.46 530.4K
11:34 1,736.39 1,736.62 1,736.30 1,736.30 3,222.5K
11:35 1,735.48 1,735.48 1,734.99 1,735.16 4,190.5K
11:36 1,735.16 1,735.30 1,733.80 1,733.80 4,929.5K
11:37 1,734.20 1,734.20 1,732.99 1,732.99 5,530.2K
11:38 1,731.01 1,731.01 1,729.30 1,729.30 9,900.3K
11:39 1,729.71 1,730.96 1,729.46 1,730.96 6,860.6K
11:40 1,731.25 1,734.23 1,731.25 1,734.23 6,717.6K
11:41 1,734.39 1,734.39 1,734.07 1,734.07 1,195.4K
11:42 1,734.17 1,734.32 1,734.01 1,734.01 5,198.4K
11:43 1,734.32 1,734.32 1,734.15 1,734.15 3,568.5K
11:44 1,733.94 1,734.24 1,733.94 1,734.01 1,570.3K
11:45 1,734.32 1,734.32 1,733.93 1,734.08 1,928.3K
11:46 1,735.15 1,735.47 1,735.15 1,735.47 592.4K
11:47 1,735.47 1,735.47 1,735.03 1,735.03 1,921.7K
11:48 1,734.95 1,735.18 1,734.95 1,735.15 496.1K
11:49 1,735.15 1,735.15 1,735.01 1,735.09 1,250.4K
11:50 1,734.91 1,734.92 1,734.77 1,734.77 1,344.9K
11:51 1,734.77 1,735.26 1,734.77 1,735.26 1,413.6K
11:52 1,734.93 1,734.93 1,734.78 1,734.93 3,132.0K
11:53 1,734.84 1,734.84 1,734.59 1,734.67 2,133.2K
11:54 1,734.67 1,734.67 1,734.53 1,734.53 2,689.0K
11:55 1,734.39 1,734.58 1,731.62 1,731.62 24,716.8K
11:56 1,732.53 1,732.53 1,732.43 1,732.43 1,659.6K
11:57 1,732.64 1,734.43 1,732.64 1,734.43 2,610.4K
11:58 1,735.44 1,735.92 1,735.36 1,735.92 2,414.4K
11:59 1,735.48 1,735.48 1,734.83 1,735.04 1,005.0K
12:00 1,734.21 1,734.21 1,733.90 1,733.99 469.9K
12:01 1,733.99 1,735.22 1,733.69 1,735.22 2,696.8K
12:02 1,735.43 1,735.43 1,733.75 1,733.84 277.7K
12:03 1,734.12 1,734.28 1,734.08 1,734.08 1,544.4K
12:04 1,734.32 1,734.32 1,734.17 1,734.32 35.2K
12:05 1,734.61 1,734.68 1,734.54 1,734.63 6,428.3K
12:06 1,734.38 1,734.53 1,734.23 1,734.53 876.4K
12:07 1,733.57 1,733.79 1,733.42 1,733.79 323.8K
12:08 1,733.64 1,733.64 1,731.50 1,731.50 1,626.9K
12:09 1,731.58 1,732.11 1,731.04 1,731.04 760.2K
12:10 1,731.48 1,732.59 1,731.41 1,731.41 1,226.3K
12:11 1,731.41 1,731.55 1,730.28 1,730.91 4,393.3K
12:12 1,731.07 1,731.81 1,730.60 1,731.81 2,400.3K
12:13 1,731.48 1,731.89 1,731.48 1,731.89 4,656.4K
12:14 1,731.75 1,731.75 1,731.23 1,731.44 3,563.3K
12:15 1,731.52 1,731.52 1,731.05 1,731.15 10,747.6K
12:16 1,731.54 1,733.16 1,731.52 1,733.16 1,862.7K
12:17 1,733.08 1,733.26 1,733.03 1,733.03 4,344.2K
12:18 1,733.18 1,733.26 1,733.18 1,733.26 7,036.9K
12:19 1,733.26 1,733.26 1,733.26 1,733.26 1,944.6K
12:20 1,733.26 1,733.91 1,733.26 1,733.91 2,922.8K
12:21 1,733.91 1,733.91 1,733.68 1,733.91 1,402.7K
12:22 1,733.91 1,733.99 1,733.91 1,733.99 855.6K
12:23 1,733.99 1,733.99 1,733.77 1,733.91 1,715.5K
12:24 1,733.99 1,733.99 1,733.99 1,733.99 2,105.7K
12:25 1,733.99 1,733.99 1,728.74 1,728.74 20,244.8K
12:26 1,729.39 1,730.06 1,729.39 1,730.06 3,773.1K
12:27 1,731.38 1,731.38 1,730.71 1,730.79 12,403.3K
12:28 1,731.26 1,731.80 1,731.11 1,731.80 1,136.0K
12:29 1,731.97 1,731.97 1,731.74 1,731.92 1,877.1K
12:30 1,731.92 1,732.06 1,731.59 1,731.59 1,602.4K
12:31 1,732.97 1,733.20 1,732.88 1,733.06 6,481.8K
12:32 1,733.06 1,733.51 1,733.06 1,733.45 3,943.9K
12:33 1,732.74 1,733.14 1,732.71 1,733.14 3,083.2K
12:34 1,733.29 1,733.29 1,732.82 1,732.82 10,469.4K
12:35 1,733.37 1,733.37 1,732.97 1,732.97 743.1K
12:36 1,729.72 1,729.88 1,729.72 1,729.80 8,387.2K
12:37 1,729.80 1,729.94 1,729.21 1,729.21 5,928.7K
12:38 1,729.23 1,729.23 1,729.23 1,729.23 418.5K
12:39 1,729.23 1,729.45 1,729.23 1,729.45 1,410.6K
12:40 1,730.61 1,731.17 1,730.61 1,731.17 2,057.8K
12:41 1,732.03 1,735.05 1,731.57 1,735.05 12,324.9K
12:42 1,736.31 1,736.50 1,735.42 1,736.50 4,961.3K
12:43 1,736.67 1,738.21 1,736.67 1,738.21 16,055.3K
12:44 1,738.13 1,738.13 1,734.51 1,734.51 11,968.1K
12:45 1,735.50 1,740.74 1,735.50 1,740.74 5,986.5K
12:46 1,739.72 1,739.76 1,739.62 1,739.63 1,979.0K
12:47 1,739.74 1,739.90 1,738.54 1,738.54 4,556.2K
12:48 1,739.65 1,742.99 1,739.65 1,742.99 10,981.6K
12:49 1,743.32 1,747.57 1,743.32 1,747.57 11,460.8K
12:50 1,746.11 1,746.45 1,745.32 1,745.32 2,017.9K
12:51 1,744.48 1,747.87 1,744.48 1,747.87 18,864.7K
12:52 1,747.56 1,747.56 1,746.87 1,746.87 4,034.4K
12:53 1,746.87 1,748.21 1,746.18 1,748.21 4,690.0K
12:54 1,749.06 1,749.06 1,745.93 1,746.21 17,471.8K
12:55 1,745.91 1,747.32 1,745.85 1,747.17 1,132.8K
12:56 1,746.57 1,746.57 1,745.84 1,746.07 1,400.4K
12:57 1,745.70 1,745.79 1,745.21 1,745.21 1,117.4K
12:58 1,744.87 1,744.87 1,744.36 1,744.36 430.3K
12:59 1,744.95 1,745.11 1,744.55 1,744.55 222.4K
13:00 1,744.39 1,744.39 1,743.53 1,743.53 2,442.6K
13:01 1,743.44 1,745.97 1,743.44 1,745.97 3,683.7K
13:02 1,746.19 1,746.19 1,742.28 1,742.28 1,682.4K
13:03 1,742.28 1,743.61 1,741.92 1,743.61 1,058.7K
13:04 1,744.61 1,744.61 1,744.12 1,744.18 2,446.0K
13:05 1,745.48 1,746.59 1,745.38 1,746.59 1,235.4K
13:06 1,745.92 1,748.71 1,745.92 1,748.71 3,772.1K
13:07 1,747.98 1,748.98 1,747.98 1,748.98 826.9K
13:08 1,749.76 1,750.63 1,749.76 1,750.63 10,408.4K
13:09 1,750.79 1,753.78 1,750.79 1,753.78 3,911.4K
13:10 1,753.54 1,753.54 1,752.59 1,752.59 3,894.1K
13:11 1,752.98 1,753.17 1,752.60 1,752.60 3,628.8K
13:12 1,752.31 1,752.31 1,750.56 1,750.56 986.6K
13:13 1,750.88 1,750.88 1,748.22 1,748.22 3,387.7K
13:14 1,748.16 1,748.16 1,747.70 1,747.92 549.7K
13:15 1,746.70 1,747.96 1,746.56 1,747.71 4,141.8K
13:16 1,747.73 1,747.73 1,747.06 1,747.06 284.7K
13:17 1,747.83 1,748.47 1,747.39 1,747.39 4,867.9K
13:18 1,747.06 1,747.06 1,745.96 1,745.96 1,220.0K
13:19 1,745.67 1,745.88 1,745.44 1,745.44 286.3K
13:20 1,746.93 1,746.93 1,746.48 1,746.63 558.0K
13:21 1,746.48 1,749.61 1,746.40 1,749.61 2,921.0K
13:22 1,749.32 1,749.32 1,748.94 1,748.94 654.9K
13:23 1,748.58 1,748.58 1,748.29 1,748.44 1,491.5K
13:24 1,749.09 1,749.09 1,748.94 1,748.94 103.6K
13:25 1,748.78 1,749.97 1,748.78 1,749.91 550.2K
13:26 1,749.08 1,749.08 1,748.75 1,748.75 176.0K
13:27 1,748.37 1,748.37 1,745.51 1,745.51 4,685.1K
13:28 1,745.48 1,746.03 1,745.48 1,745.79 592.8K
13:29 1,746.04 1,747.58 1,746.04 1,747.58 257.7K
13:30 1,747.58 1,747.63 1,747.10 1,747.10 811.6K
13:31 1,746.81 1,747.09 1,746.52 1,746.52 319.8K
13:32 1,746.35 1,746.35 1,745.77 1,745.77 1,071.4K
13:33 1,744.38 1,744.38 1,744.00 1,744.16 1,638.4K
13:34 1,744.81 1,744.81 1,744.22 1,744.22 2,607.6K
13:35 1,744.39 1,744.39 1,743.01 1,743.17 858.3K
13:36 1,743.76 1,746.12 1,743.61 1,746.12 1,160.2K
13:37 1,746.26 1,748.93 1,746.26 1,748.93 3,008.6K
13:38 1,749.18 1,749.27 1,748.90 1,748.90 952.8K
13:39 1,748.90 1,749.22 1,748.75 1,749.22 920.8K
13:40 1,750.09 1,750.48 1,749.84 1,750.48 1,451.5K
13:41 1,750.97 1,751.21 1,750.77 1,750.91 613.2K
13:42 1,750.08 1,750.08 1,748.66 1,748.66 514.2K
13:43 1,749.56 1,749.56 1,749.12 1,749.20 450.2K
13:44 1,749.12 1,749.20 1,749.12 1,749.20 452.4K
13:45 1,749.29 1,749.29 1,749.00 1,749.00 476.8K
13:46 1,748.92 1,749.21 1,748.48 1,749.21 1,318.1K
13:47 1,749.13 1,749.21 1,748.98 1,748.98 345.7K
13:48 1,748.28 1,748.53 1,748.06 1,748.06 1,051.4K
13:49 1,748.35 1,748.35 1,748.20 1,748.31 581.4K
13:50 1,748.62 1,750.06 1,748.62 1,749.58 1,083.8K
13:51 1,749.65 1,750.02 1,749.65 1,749.86 651.6K
13:52 1,750.12 1,750.43 1,749.81 1,750.43 603.6K
13:53 1,750.20 1,750.45 1,750.06 1,750.45 389.6K
13:54 1,750.45 1,750.90 1,750.39 1,750.39 392.0K
13:55 1,750.30 1,750.59 1,749.50 1,749.50 546.5K
13:56 1,749.28 1,749.57 1,749.28 1,749.56 785.7K
13:57 1,749.40 1,750.31 1,749.40 1,750.31 396.5K
13:58 1,750.47 1,750.47 1,749.77 1,749.97 3,099.2K
13:59 1,749.53 1,749.80 1,749.29 1,749.36 501.8K
14:00 1,749.30 1,749.79 1,749.06 1,749.38 274.2K
14:01 1,749.71 1,749.71 1,748.35 1,748.35 1,317.8K
14:02 1,748.50 1,748.50 1,747.91 1,747.91 593.1K
14:03 1,748.35 1,748.48 1,748.35 1,748.40 465.6K
14:04 1,747.52 1,747.52 1,746.62 1,746.77 6,772.7K
14:05 1,746.71 1,746.94 1,746.47 1,746.47 946.4K
14:06 1,746.38 1,748.11 1,746.38 1,748.11 941.6K
14:07 1,749.49 1,749.49 1,748.90 1,748.90 509.2K
14:08 1,748.90 1,749.94 1,748.90 1,749.08 2,124.1K
14:09 1,748.02 1,748.02 1,747.40 1,747.40 1,131.6K
14:10 1,747.64 1,747.64 1,747.03 1,747.38 1,029.9K
14:11 1,747.52 1,747.68 1,746.97 1,747.68 382.8K
14:12 1,746.82 1,746.82 1,746.24 1,746.24 3,117.4K
14:13 1,746.29 1,746.38 1,745.84 1,745.99 613.8K
14:14 1,745.99 1,746.30 1,745.70 1,746.30 172.3K
14:15 1,746.24 1,746.53 1,746.15 1,746.15 428.7K
14:16 1,745.99 1,745.99 1,744.83 1,744.83 879.1K
14:17 1,744.27 1,744.51 1,744.13 1,744.13 594.9K
14:18 1,744.66 1,744.66 1,742.81 1,742.81 8,812.0K
14:19 1,742.64 1,743.13 1,742.64 1,742.77 1,362.5K
14:20 1,741.57 1,741.57 1,738.93 1,739.21 2,813.9K
14:21 1,740.04 1,741.83 1,740.04 1,741.83 746.2K
14:22 1,742.31 1,742.34 1,741.47 1,741.47 299.3K
14:23 1,740.89 1,741.11 1,740.54 1,741.11 918.1K
14:24 1,741.11 1,742.95 1,741.11 1,742.95 828.5K
14:25 1,742.95 1,742.95 1,742.14 1,742.14 236.8K
14:26 1,742.03 1,742.43 1,742.03 1,742.43 1,008.2K
14:27 1,741.14 1,741.14 1,740.34 1,740.73 1,208.4K
14:28 1,740.59 1,743.37 1,740.59 1,743.37 2,983.8K
14:29 1,743.43 1,743.60 1,742.89 1,742.89 528.4K
14:30 1,742.65 1,742.92 1,741.99 1,742.92 475.7K
14:31 1,742.77 1,742.83 1,740.76 1,740.78 914.2K
14:32 1,741.24 1,742.42 1,741.24 1,741.89 532.6K
14:33 1,743.24 1,743.57 1,742.67 1,743.05 727.6K
14:34 1,742.64 1,742.97 1,742.64 1,742.97 498.3K
14:35 1,743.10 1,743.10 1,742.55 1,742.55 450.3K
14:36 1,741.67 1,744.46 1,741.67 1,744.46 3,361.8K
14:37 1,746.06 1,746.37 1,744.21 1,746.37 2,211.9K
14:38 1,746.76 1,750.51 1,746.76 1,750.51 11,182.7K
14:39 1,750.59 1,750.59 1,747.77 1,747.77 1,005.9K
14:40 1,747.29 1,748.73 1,747.29 1,748.73 1,241.3K
14:41 1,748.66 1,748.66 1,748.11 1,748.11 2,122.7K
14:42 1,747.90 1,747.90 1,746.76 1,746.76 3,670.2K
14:43 1,747.16 1,747.16 1,746.01 1,746.01 3,098.4K
14:44 1,746.01 1,746.01 1,744.10 1,744.10 1,137.5K
14:45 1,743.85 1,746.01 1,743.85 1,746.01 951.1K
14:46 1,746.01 1,746.45 1,746.01 1,746.01 210.2K
14:47 1,746.16 1,748.39 1,746.16 1,747.92 562.2K
14:48 1,748.65 1,748.65 1,748.23 1,748.23 1,704.9K
14:49 1,748.17 1,748.46 1,748.17 1,748.36 2,187.8K
14:50 1,747.92 1,749.21 1,747.92 1,749.21 5,758.3K
14:51 1,749.06 1,749.21 1,748.98 1,749.21 3,115.0K
14:52 1,750.35 1,750.76 1,750.03 1,750.76 3,383.7K
14:53 1,751.54 1,753.08 1,751.54 1,752.72 5,208.7K
14:54 1,752.49 1,752.49 1,752.12 1,752.12 440.8K
14:55 1,754.87 1,755.80 1,754.87 1,755.25 10,836.3K
14:56 1,754.99 1,754.99 1,754.07 1,754.21 1,831.6K
14:57 1,753.59 1,754.07 1,753.59 1,754.07 2,081.4K
14:58 1,754.56 1,754.81 1,753.93 1,753.93 4,733.3K
14:59 1,752.85 1,752.85 1,751.78 1,751.78 4,800.8K
15:00 1,752.00 1,754.01 1,752.00 1,753.95 1,195.1K
15:01 1,753.66 1,753.95 1,753.66 1,753.95 844.5K
15:02 1,754.58 1,755.10 1,754.42 1,755.10 765.1K
15:03 1,755.76 1,756.07 1,755.76 1,755.76 735.1K
15:04 1,755.82 1,756.21 1,755.82 1,756.21 1,959.9K
15:05 1,757.26 1,757.26 1,756.46 1,756.46 3,082.7K
15:06 1,757.21 1,757.45 1,756.89 1,757.38 1,890.0K
15:07 1,757.38 1,757.38 1,756.19 1,756.19 1,830.2K
15:08 1,756.52 1,757.17 1,756.52 1,756.85 3,953.9K
15:09 1,756.17 1,756.17 1,753.20 1,753.20 22,495.2K
15:10 1,753.54 1,753.54 1,743.92 1,743.92 12,264.0K
15:11 1,745.15 1,745.30 1,742.97 1,742.97 4,701.7K
15:12 1,742.42 1,742.42 1,736.80 1,740.03 12,114.7K
15:13 1,739.51 1,740.78 1,739.51 1,740.78 3,638.6K
15:14 1,740.29 1,740.29 1,737.25 1,737.25 3,329.6K
15:15 1,736.80 1,736.80 1,735.00 1,735.17 6,265.3K
15:16 1,736.77 1,736.77 1,731.37 1,731.37 14,332.8K
15:17 1,731.65 1,736.03 1,731.65 1,736.03 9,144.0K
15:18 1,738.67 1,739.50 1,738.38 1,738.45 10,455.5K
15:19 1,737.36 1,740.41 1,737.36 1,740.41 2,146.7K
15:20 1,741.24 1,741.24 1,739.72 1,739.72 1,342.8K
15:21 1,739.11 1,739.11 1,738.03 1,738.60 2,019.5K
15:22 1,738.08 1,738.08 1,737.06 1,737.15 1,881.9K
15:23 1,737.48 1,738.29 1,736.58 1,736.58 4,900.1K
15:24 1,738.00 1,740.01 1,737.36 1,740.01 1,651.5K
15:25 1,740.18 1,740.43 1,738.94 1,740.43 3,216.3K
15:26 1,740.18 1,742.94 1,739.99 1,742.94 4,062.8K
15:27 1,744.26 1,744.26 1,743.37 1,743.96 4,863.4K
15:28 1,744.39 1,744.48 1,740.46 1,740.46 3,882.6K
15:29 1,738.59 1,738.92 1,738.27 1,738.92 1,948.9K
15:30 1,738.59 1,738.59 1,736.62 1,736.62 2,617.7K
15:31 1,736.53 1,736.53 1,727.96 1,727.96 14,287.7K
15:32 1,728.19 1,731.15 1,728.19 1,731.15 4,338.5K
15:33 1,729.28 1,729.28 1,726.99 1,726.99 16,089.3K
15:34 1,727.57 1,737.00 1,727.57 1,736.28 7,671.3K
15:35 1,734.78 1,738.24 1,734.78 1,738.19 11,840.2K
15:36 1,737.71 1,737.71 1,735.37 1,735.37 2,678.8K
15:37 1,734.33 1,737.30 1,734.33 1,737.30 3,470.6K
15:38 1,736.75 1,736.75 1,730.22 1,730.22 5,210.6K
15:39 1,730.38 1,731.26 1,730.38 1,731.26 1,202.5K
15:40 1,731.75 1,733.32 1,731.37 1,731.37 4,657.9K
15:41 1,731.08 1,733.44 1,731.08 1,733.44 5,924.4K
15:42 1,734.35 1,735.63 1,734.35 1,735.47 1,113.1K
15:43 1,735.47 1,735.47 1,734.86 1,734.86 2,959.1K
15:44 1,734.18 1,734.18 1,733.41 1,733.64 2,139.5K
15:45 1,733.09 1,737.11 1,733.09 1,737.11 5,372.5K
15:46 1,737.32 1,740.12 1,737.21 1,740.12 3,924.4K
15:47 1,739.58 1,741.66 1,737.81 1,737.81 6,307.9K
15:48 1,736.86 1,736.86 1,736.45 1,736.45 1,379.9K
15:49 1,736.01 1,736.56 1,736.01 1,736.38 1,970.4K
15:50 1,735.89 1,736.79 1,735.89 1,736.79 413.7K
15:51 1,736.82 1,738.17 1,736.82 1,737.68 317.0K
15:52 1,737.99 1,738.67 1,737.97 1,738.67 2,992.5K
15:53 1,738.82 1,740.33 1,738.82 1,738.99 944.8K
15:54 1,738.99 1,738.99 1,738.20 1,738.20 2,500.6K
15:55 1,738.04 1,739.49 1,738.04 1,738.91 1,217.0K
15:56 1,738.97 1,738.97 1,737.77 1,737.77 1,414.8K
15:57 1,736.79 1,737.01 1,736.69 1,737.01 1,893.8K
15:58 1,736.87 1,736.87 1,735.07 1,735.13 5,304.0K
15:59 1,734.90 1,736.05 1,734.90 1,735.13 4,626.5K
16:00 1,735.04 1,735.04 1,734.57 1,734.90 693.9K
16:01 1,732.99 1,733.40 1,732.96 1,733.40 4,494.8K
16:02 1,733.15 1,733.47 1,732.86 1,732.86 4,108.5K
16:03 1,732.78 1,733.43 1,732.78 1,733.43 2,453.6K
16:04 1,733.43 1,733.51 1,733.37 1,733.51 1,643.7K
16:05 1,733.37 1,736.32 1,733.37 1,736.32 11,018.0K
16:06 1,736.22 1,737.51 1,735.40 1,735.40 1,052.3K
16:07 1,735.87 1,735.87 1,734.55 1,734.55 1,584.8K
16:08 1,734.80 1,735.52 1,734.80 1,735.52 546.8K
16:09 1,734.72 1,734.72 1,734.07 1,734.07 773.9K
16:10 1,734.46 1,735.86 1,734.46 1,735.86 1,392.7K
16:11 1,735.71 1,736.09 1,735.48 1,736.09 9,221.4K
16:12 1,735.12 1,735.12 1,734.48 1,734.48 2,041.3K
16:13 1,734.50 1,735.22 1,734.37 1,735.22 308.0K
16:14 1,735.25 1,735.86 1,734.51 1,735.86 2,583.2K
16:15 1,736.00 1,737.67 1,736.00 1,737.51 805.4K
16:16 1,736.02 1,736.02 1,735.33 1,735.33 355.3K
16:17 1,734.83 1,734.83 1,734.28 1,734.28 463.6K
16:18 1,734.13 1,734.13 1,733.46 1,733.61 1,227.0K
16:19 1,733.23 1,733.90 1,733.23 1,733.90 2,081.4K
16:20 1,734.08 1,734.28 1,733.90 1,734.28 1,377.4K
16:21 1,734.28 1,735.16 1,733.64 1,733.64 6,892.4K
16:22 1,733.70 1,734.09 1,733.29 1,734.00 1,751.7K
16:23 1,734.00 1,734.00 1,733.51 1,733.51 2,873.8K
16:24 1,733.18 1,733.58 1,733.18 1,733.58 330.3K
16:25 1,733.43 1,733.43 1,733.02 1,733.02 248.6K
16:26 1,733.35 1,733.49 1,733.26 1,733.49 612.3K
16:27 1,733.34 1,733.41 1,733.26 1,733.26 271.0K
16:28 1,733.11 1,733.26 1,733.02 1,733.02 831.0K
16:29 1,732.87 1,732.87 1,732.56 1,732.56 440.4K
16:30 1,733.00 1,733.00 1,731.98 1,731.98 3,271.2K
16:31 1,731.81 1,732.98 1,731.81 1,732.98 855.6K
16:32 1,733.25 1,733.54 1,733.25 1,733.54 560.8K
16:33 1,733.25 1,733.25 1,732.23 1,732.23 2,309.8K
16:34 1,732.23 1,732.23 1,731.22 1,731.22 5,784.8K
16:35 1,730.48 1,730.65 1,730.04 1,730.63 5,012.0K
16:36 1,727.51 1,727.67 1,727.22 1,727.39 18,651.2K
16:37 1,727.24 1,727.81 1,727.03 1,727.81 7,003.2K
16:38 1,727.81 1,727.81 1,727.37 1,727.37 19,628.3K
16:39 1,727.16 1,727.24 1,726.79 1,726.87 4,868.9K
16:40 1,727.51 1,728.48 1,727.51 1,728.18 1,949.9K
16:41 1,728.41 1,728.41 1,727.74 1,727.74 3,299.5K
16:42 1,722.86 1,723.51 1,722.86 1,723.06 40,441.4K
16:43 1,723.08 1,723.58 1,722.78 1,723.58 8,990.9K
16:44 1,722.33 1,730.32 1,722.33 1,730.32 21,256.5K
16:45 1,731.40 1,736.22 1,731.40 1,733.61 7,888.4K
16:46 1,734.71 1,736.59 1,734.71 1,736.51 4,162.3K
16:47 1,734.96 1,736.11 1,734.19 1,735.21 8,328.7K
16:48 1,734.85 1,734.85 1,733.81 1,733.81 3,551.6K
16:49 1,733.20 1,733.67 1,732.01 1,732.01 3,774.0K
16:50 1,731.86 1,733.20 1,731.86 1,732.81 3,147.7K
16:51 1,732.52 1,732.52 1,727.21 1,727.21 7,075.5K
16:52 1,728.58 1,729.96 1,728.58 1,729.96 2,442.5K
16:53 1,730.10 1,730.10 1,728.00 1,728.00 1,708.8K
16:54 1,726.98 1,727.04 1,726.74 1,727.04 2,908.0K
16:55 1,726.30 1,727.46 1,726.30 1,727.46 2,939.4K
16:56 1,727.46 1,727.75 1,727.02 1,727.02 3,504.9K
16:57 1,727.17 1,727.79 1,726.95 1,726.95 4,476.1K
16:58 1,725.96 1,725.96 1,725.38 1,725.38 4,434.2K
16:59 1,724.02 1,724.02 1,723.27 1,723.70 6,379.4K
17:00 1,724.11 1,724.99 1,724.11 1,724.99 5,792.8K
17:01 1,725.10 1,726.08 1,725.10 1,725.30 5,596.3K
17:02 1,725.00 1,725.30 1,725.00 1,725.00 2,653.3K
17:03 1,725.00 1,725.26 1,723.64 1,723.64 3,372.1K
17:04 1,723.64 1,723.79 1,722.50 1,722.50 3,317.4K
17:05 1,722.80 1,722.82 1,722.74 1,722.74 1,080.9K
17:06 1,722.97 1,724.10 1,722.82 1,724.10 1,019.7K
17:07 1,723.95 1,724.71 1,723.95 1,724.71 1,568.9K
17:08 1,724.79 1,726.87 1,724.64 1,726.87 5,337.8K
17:09 1,726.31 1,726.56 1,726.13 1,726.13 962.7K
17:10 1,726.42 1,726.42 1,725.56 1,725.56 942.8K
17:11 1,725.10 1,725.51 1,725.10 1,725.51 1,297.8K
17:12 1,725.26 1,725.32 1,725.17 1,725.32 975.2K
17:13 1,724.94 1,725.23 1,724.94 1,725.18 2,427.7K
17:14 1,724.87 1,724.87 1,724.47 1,724.61 1,923.1K
17:15 1,724.81 1,724.95 1,724.72 1,724.95 5,101.1K
17:16 1,725.04 1,725.04 1,725.04 1,725.04 3,129.1K
17:17 1,724.65 1,724.65 1,722.39 1,722.54 7,832.6K
17:18 1,722.54 1,722.77 1,721.99 1,721.99 1,578.4K
17:19 1,722.25 1,722.25 1,721.32 1,721.32 6,620.0K
17:20 1,721.10 1,721.10 1,720.10 1,720.35 2,764.1K
17:21 1,720.56 1,722.28 1,720.56 1,722.28 2,644.4K
17:22 1,723.25 1,723.94 1,723.25 1,723.34 2,177.9K
17:23 1,723.60 1,723.60 1,723.31 1,723.46 1,072.2K
17:24 1,723.16 1,723.16 1,722.42 1,722.42 2,270.2K
17:25 1,721.54 1,721.54 1,720.52 1,721.14 3,665.5K
17:26 1,720.75 1,721.49 1,720.75 1,721.49 1,341.5K
17:27 1,721.53 1,722.79 1,721.53 1,722.79 2,736.9K
17:28 1,722.49 1,723.11 1,722.49 1,723.11 484.5K
17:29 1,722.82 1,723.42 1,722.73 1,723.42 497.8K
17:30 1,724.29 1,725.61 1,724.29 1,725.61 2,290.1K
17:31 1,724.90 1,725.21 1,724.73 1,724.73 960.6K
17:32 1,725.00 1,725.32 1,724.33 1,724.33 1,106.6K
17:33 1,724.62 1,724.62 1,724.19 1,724.43 1,111.2K
17:34 1,724.05 1,724.30 1,723.76 1,724.30 1,020.8K
17:35 1,724.15 1,724.64 1,724.15 1,724.50 596.4K
17:36 1,724.33 1,724.40 1,723.34 1,723.34 958.6K
17:37 1,723.35 1,723.50 1,723.11 1,723.11 1,026.0K
17:38 1,723.11 1,723.50 1,723.11 1,723.50 581.1K
17:39 1,723.30 1,723.30 1,722.83 1,722.83 2,102.4K
17:40 1,723.26 1,723.26 1,721.48 1,721.48 11,082.6K
17:41 1,720.25 1,720.34 1,718.53 1,718.53 15,174.0K
17:42 1,718.09 1,718.09 1,716.17 1,716.17 12,277.9K
17:43 1,715.92 1,717.00 1,715.92 1,717.00 5,837.1K
17:44 1,716.21 1,716.80 1,716.21 1,716.52 2,728.1K
17:45 1,717.04 1,717.26 1,716.65 1,717.26 4,741.7K
17:46 1,716.75 1,717.60 1,716.75 1,717.60 3,380.2K
17:47 1,717.89 1,717.89 1,717.65 1,717.79 2,638.5K
17:48 1,717.98 1,717.98 1,717.75 1,717.75 600.5K
17:49 1,717.75 1,717.75 1,717.45 1,717.60 470.7K
17:50 1,717.63 1,718.07 1,717.63 1,717.63 442.7K
17:51 1,717.34 1,717.63 1,717.19 1,717.19 407.9K
17:52 1,716.90 1,717.45 1,716.74 1,716.74 816.0K
17:53 1,716.65 1,717.24 1,716.65 1,717.24 2,015.2K
17:54 1,717.97 1,717.97 1,717.61 1,717.61 1,541.9K
17:55 1,717.76 1,717.76 1,717.61 1,717.61 756.3K
17:56 1,715.48 1,715.48 1,714.31 1,714.68 10,196.8K
17:57 1,714.22 1,714.22 1,712.90 1,712.90 4,178.1K
17:58 1,712.90 1,713.19 1,712.90 1,712.98 4,438.8K
17:59 1,712.25 1,712.25 1,711.96 1,712.19 5,913.7K
18:00 1,712.19 1,712.63 1,712.19 1,712.63 1,624.9K
18:01 1,711.96 1,712.57 1,710.41 1,710.41 5,065.2K
18:02 1,710.70 1,710.70 1,709.96 1,710.34 1,887.9K
18:03 1,710.16 1,710.16 1,709.87 1,709.87 979.3K
18:04 1,710.52 1,710.69 1,710.31 1,710.60 10,669.9K
18:05 1,710.46 1,710.46 1,710.31 1,710.31 1,125.6K
18:06 1,710.39 1,710.39 1,710.22 1,710.30 2,024.4K
18:07 1,710.66 1,712.09 1,710.52 1,712.09 6,057.2K
18:08 1,712.45 1,713.30 1,712.45 1,713.30 1,886.5K
18:09 1,713.15 1,713.44 1,713.15 1,713.44 957.8K
18:10 1,713.06 1,713.79 1,713.06 1,713.79 2,193.2K
18:11 1,713.79 1,714.38 1,713.74 1,714.17 1,797.0K
18:12 1,713.95 1,714.09 1,713.95 1,714.09 2,949.4K
18:13 1,713.95 1,714.15 1,713.95 1,714.00 1,137.9K
18:14 1,714.00 1,714.69 1,714.00 1,714.68 1,499.3K
18:15 1,714.82 1,715.13 1,714.82 1,715.13 1,604.4K
18:16 1,714.99 1,715.13 1,714.84 1,715.13 937.3K
18:17 1,715.22 1,715.46 1,715.22 1,715.46 1,355.1K
18:18 1,715.13 1,715.75 1,715.13 1,715.75 2,048.1K
18:19 1,715.46 1,715.83 1,714.87 1,714.87 2,303.0K
18:20 1,715.02 1,715.31 1,714.94 1,715.23 649.6K
18:21 1,714.58 1,715.25 1,714.58 1,714.91 1,020.5K
18:22 1,714.84 1,714.96 1,714.81 1,714.96 704.1K
18:23 1,714.96 1,716.40 1,714.73 1,716.40 1,781.5K
18:24 1,716.17 1,716.50 1,716.17 1,716.50 379.8K
18:25 1,716.50 1,716.50 1,716.06 1,716.20 2,563.7K
18:26 1,716.06 1,717.79 1,716.06 1,717.79 1,079.2K
18:27 1,718.45 1,718.45 1,718.30 1,718.45 615.6K
18:28 1,718.30 1,718.30 1,718.21 1,718.28 607.3K
18:29 1,718.05 1,718.05 1,717.80 1,717.95 275.8K
18:30 1,717.89 1,718.36 1,717.89 1,718.36 1,382.5K
18:31 1,718.05 1,718.37 1,718.05 1,718.37 738.0K
18:32 1,718.14 1,718.29 1,718.14 1,718.20 571.2K
18:33 1,718.20 1,718.28 1,718.14 1,718.28 2,847.5K
18:34 1,716.76 1,716.90 1,716.34 1,716.34 1,387.5K
18:35 1,716.19 1,717.93 1,715.60 1,717.70 6,158.8K
18:36 1,717.41 1,718.21 1,717.41 1,717.68 2,554.4K
18:37 1,717.39 1,717.39 1,717.24 1,717.32 876.9K
18:38 1,716.03 1,716.40 1,715.59 1,716.40 2,212.6K
18:39 1,715.77 1,715.82 1,715.68 1,715.68 2,810.5K
18:40 1,715.59 1,715.59 1,715.59 1,715.59 279.5K
18:51 1,714.62 1,714.62 1,714.62 1,714.62 1,651.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available