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 1,733.40 1,734.25 1,733.40 1,734.25 2,907.2K
09:51 1,734.33 1,734.33 1,733.35 1,733.52 876.9K
09:52 1,733.44 1,733.60 1,733.44 1,733.60 714.4K
09:53 1,733.19 1,733.74 1,732.72 1,733.74 659.9K
09:54 1,733.01 1,733.26 1,732.95 1,732.95 465.8K
09:55 1,732.95 1,734.18 1,732.95 1,734.18 522.5K
09:56 1,733.57 1,734.10 1,733.57 1,733.89 141.3K
09:57 1,733.81 1,733.81 1,733.16 1,733.16 1,826.3K
09:58 1,733.16 1,733.16 1,732.02 1,732.26 1,374.9K
09:59 1,731.79 1,732.03 1,731.79 1,732.03 726.7K
10:00 1,732.28 1,737.87 1,732.28 1,736.11 3,044.4K
10:01 1,734.86 1,735.15 1,734.26 1,734.80 2,695.4K
10:02 1,736.60 1,736.60 1,734.92 1,735.05 1,334.4K
10:03 1,735.12 1,735.36 1,735.12 1,735.24 1,981.5K
10:04 1,735.25 1,735.90 1,735.25 1,735.63 860.0K
10:05 1,735.65 1,735.65 1,734.04 1,734.18 540.8K
10:06 1,734.35 1,734.35 1,733.89 1,733.89 903.7K
10:07 1,733.75 1,733.75 1,733.23 1,733.23 4,087.9K
10:08 1,732.86 1,732.86 1,732.31 1,732.86 1,877.4K
10:09 1,732.63 1,732.63 1,731.08 1,731.66 1,710.4K
10:10 1,731.81 1,731.81 1,731.16 1,731.16 1,810.1K
10:11 1,731.16 1,731.49 1,730.71 1,731.49 2,637.3K
10:12 1,731.80 1,731.80 1,729.63 1,729.75 1,831.0K
10:13 1,729.84 1,729.84 1,727.75 1,727.75 21,492.6K
10:14 1,727.90 1,727.96 1,727.54 1,727.54 965.5K
10:15 1,727.54 1,727.81 1,727.54 1,727.81 1,652.4K
10:16 1,727.95 1,727.95 1,727.15 1,727.15 2,325.0K
10:17 1,727.24 1,727.24 1,726.64 1,726.64 5,183.3K
10:18 1,727.14 1,727.66 1,727.14 1,727.31 321.3K
10:19 1,727.39 1,727.39 1,725.56 1,725.58 2,258.3K
10:20 1,724.27 1,725.34 1,724.27 1,725.34 1,047.3K
10:21 1,725.76 1,725.76 1,725.52 1,725.52 203.5K
10:22 1,724.80 1,724.80 1,724.55 1,724.55 1,257.8K
10:23 1,724.92 1,725.36 1,724.92 1,725.00 269.2K
10:24 1,725.44 1,726.16 1,725.44 1,726.16 765.9K
10:25 1,726.36 1,728.44 1,726.36 1,728.00 950.8K
10:26 1,728.43 1,728.43 1,727.81 1,727.81 132.0K
10:27 1,727.74 1,727.88 1,727.62 1,727.65 1,075.7K
10:28 1,727.14 1,727.97 1,727.14 1,727.97 391.4K
10:29 1,727.11 1,727.11 1,726.32 1,726.32 2,434.4K
10:30 1,726.32 1,726.71 1,725.82 1,725.82 193.8K
10:31 1,726.11 1,726.27 1,726.11 1,726.27 258.2K
10:32 1,726.76 1,727.21 1,726.76 1,727.21 168.9K
10:33 1,727.13 1,728.27 1,727.13 1,728.27 3,497.9K
10:34 1,728.19 1,728.42 1,728.19 1,728.25 62.9K
10:35 1,728.55 1,728.55 1,728.25 1,728.42 161.9K
10:36 1,727.96 1,728.19 1,727.54 1,727.54 1,973.6K
10:37 1,727.69 1,727.93 1,727.54 1,727.93 790.4K
10:38 1,727.93 1,728.27 1,727.77 1,728.27 1,726.7K
10:39 1,728.45 1,728.51 1,728.24 1,728.24 898.7K
10:40 1,728.16 1,728.33 1,727.69 1,727.69 664.2K
10:41 1,727.84 1,727.92 1,727.77 1,727.77 28.2K
10:42 1,727.53 1,727.53 1,726.37 1,726.37 1,467.3K
10:43 1,726.23 1,726.78 1,726.05 1,726.78 780.4K
10:44 1,727.19 1,727.19 1,726.15 1,726.15 486.8K
10:45 1,726.46 1,726.46 1,725.81 1,725.81 949.0K
10:46 1,725.81 1,725.81 1,725.56 1,725.56 353.5K
10:47 1,725.15 1,725.33 1,724.85 1,724.85 1,486.0K
10:48 1,724.73 1,725.07 1,724.73 1,725.07 2,350.2K
10:49 1,725.07 1,725.07 1,724.91 1,724.91 1,212.7K
10:50 1,724.42 1,724.42 1,723.92 1,724.39 9,054.0K
10:51 1,724.71 1,724.81 1,724.58 1,724.58 2,115.9K
10:52 1,724.81 1,725.55 1,724.81 1,725.14 403.1K
10:53 1,725.14 1,725.63 1,725.14 1,725.40 2,924.3K
10:54 1,725.40 1,725.40 1,725.08 1,725.30 337.0K
10:55 1,725.14 1,725.18 1,724.82 1,725.18 1,948.9K
10:56 1,725.29 1,725.29 1,725.21 1,725.29 217.0K
10:57 1,725.35 1,725.35 1,724.80 1,724.80 950.3K
10:58 1,724.94 1,724.94 1,724.62 1,724.77 212.1K
10:59 1,724.69 1,724.72 1,724.62 1,724.72 852.3K
11:00 1,724.77 1,724.86 1,724.69 1,724.69 1,516.0K
11:01 1,724.63 1,724.86 1,724.63 1,724.86 618.2K
11:02 1,724.71 1,724.86 1,724.71 1,724.86 411.0K
11:03 1,724.63 1,725.01 1,724.63 1,725.01 29,245.5K
11:04 1,725.01 1,725.01 1,724.37 1,724.37 550.3K
11:05 1,724.47 1,724.47 1,724.38 1,724.47 561.9K
11:06 1,724.45 1,724.55 1,724.45 1,724.55 572.1K
11:07 1,724.39 1,724.70 1,724.38 1,724.70 2,692.2K
11:08 1,724.54 1,724.54 1,724.38 1,724.38 1,949.2K
11:09 1,723.73 1,723.73 1,721.64 1,722.28 3,854.4K
11:10 1,723.29 1,723.43 1,722.11 1,722.11 2,698.1K
11:11 1,722.19 1,722.77 1,722.04 1,722.77 1,889.9K
11:12 1,722.31 1,722.31 1,720.73 1,720.73 4,386.4K
11:13 1,721.25 1,721.25 1,719.85 1,719.85 4,479.5K
11:14 1,719.26 1,719.26 1,717.23 1,717.38 3,392.9K
11:15 1,717.67 1,717.67 1,716.21 1,717.23 7,577.0K
11:16 1,716.65 1,717.09 1,715.39 1,715.39 6,055.4K
11:17 1,715.10 1,715.10 1,714.92 1,714.92 4,560.7K
11:18 1,715.06 1,715.21 1,715.06 1,715.06 1,115.0K
11:19 1,715.06 1,715.52 1,714.77 1,714.77 3,557.2K
11:20 1,715.51 1,716.00 1,715.37 1,715.50 2,397.2K
11:21 1,715.65 1,716.17 1,715.65 1,716.17 281.6K
11:22 1,716.92 1,716.92 1,716.11 1,716.67 1,464.3K
11:23 1,716.67 1,717.94 1,716.44 1,717.94 2,966.4K
11:24 1,717.94 1,718.01 1,717.92 1,718.01 1,118.1K
11:25 1,718.48 1,718.48 1,718.17 1,718.25 222.4K
11:26 1,717.94 1,718.24 1,717.94 1,718.03 1,060.9K
11:27 1,718.17 1,718.17 1,717.27 1,717.27 830.8K
11:28 1,716.98 1,717.42 1,716.98 1,717.11 625.5K
11:29 1,717.25 1,717.25 1,716.67 1,716.67 1,503.7K
11:30 1,716.92 1,716.92 1,716.90 1,716.90 130.7K
11:31 1,716.98 1,716.98 1,716.61 1,716.61 924.5K
11:32 1,716.77 1,716.84 1,716.76 1,716.76 1,242.5K
11:33 1,716.76 1,717.67 1,716.76 1,717.67 1,917.3K
11:34 1,717.95 1,718.04 1,717.95 1,718.04 408.4K
11:35 1,718.10 1,718.10 1,717.88 1,718.04 353.6K
11:36 1,717.95 1,718.19 1,717.95 1,718.04 777.9K
11:37 1,718.19 1,718.33 1,718.04 1,718.33 5,945.4K
11:38 1,718.64 1,718.80 1,718.64 1,718.80 329.8K
11:39 1,718.80 1,719.76 1,718.80 1,719.50 8,373.0K
11:40 1,719.86 1,719.94 1,717.71 1,717.71 2,468.4K
11:41 1,717.92 1,718.23 1,717.62 1,718.23 142.4K
11:42 1,717.62 1,717.62 1,716.14 1,716.95 3,470.4K
11:43 1,715.34 1,715.54 1,714.75 1,714.75 826.1K
11:44 1,714.25 1,715.02 1,713.25 1,715.02 4,788.3K
11:45 1,714.88 1,715.17 1,714.73 1,715.17 4,616.9K
11:46 1,714.96 1,715.25 1,714.96 1,715.16 987.7K
11:47 1,715.31 1,715.52 1,713.35 1,713.35 1,743.7K
11:48 1,713.10 1,713.10 1,712.96 1,712.96 3,387.8K
11:49 1,711.02 1,713.67 1,711.02 1,713.67 10,530.7K
11:50 1,714.64 1,716.04 1,714.64 1,716.04 2,025.0K
11:51 1,713.81 1,714.12 1,713.81 1,713.98 2,345.0K
11:52 1,713.81 1,713.87 1,713.72 1,713.87 2,346.6K
11:53 1,714.31 1,714.31 1,713.23 1,713.23 1,675.8K
11:54 1,713.31 1,713.41 1,712.71 1,712.71 1,462.1K
11:55 1,712.71 1,713.24 1,712.71 1,713.24 1,668.8K
11:56 1,713.23 1,713.38 1,713.14 1,713.38 1,739.1K
11:57 1,713.81 1,714.56 1,713.38 1,714.26 935.1K
11:58 1,714.59 1,715.12 1,714.59 1,715.12 64.4K
11:59 1,715.21 1,715.93 1,715.21 1,715.93 51.2K
12:00 1,715.93 1,715.93 1,715.02 1,715.02 1,156.9K
12:01 1,715.57 1,715.57 1,715.10 1,715.34 748.1K
12:02 1,715.42 1,716.77 1,715.42 1,716.77 1,339.8K
12:03 1,718.32 1,720.43 1,718.32 1,720.43 20,904.1K
12:04 1,720.14 1,720.80 1,720.14 1,720.36 582.4K
12:05 1,720.80 1,720.80 1,720.26 1,720.26 597.4K
12:06 1,720.20 1,720.20 1,719.65 1,719.65 334.1K
12:07 1,719.34 1,719.57 1,718.68 1,719.12 2,588.8K
12:08 1,718.79 1,719.26 1,718.79 1,719.26 1,003.7K
12:09 1,720.04 1,720.50 1,720.04 1,720.50 107.2K
12:10 1,720.52 1,720.75 1,720.52 1,720.75 100.3K
12:11 1,721.04 1,721.84 1,721.04 1,721.84 996.9K
12:12 1,721.94 1,722.00 1,721.57 1,721.65 1,408.3K
12:13 1,721.94 1,722.32 1,721.94 1,722.32 1,014.6K
12:14 1,722.17 1,722.50 1,721.23 1,721.23 1,592.1K
12:15 1,721.88 1,722.37 1,721.88 1,722.24 233.2K
12:16 1,722.30 1,722.61 1,722.30 1,722.61 85.1K
12:17 1,722.77 1,723.84 1,722.77 1,723.84 270.8K
12:18 1,723.84 1,723.84 1,723.67 1,723.67 600.2K
12:19 1,724.03 1,724.79 1,723.94 1,724.79 1,371.7K
12:20 1,724.64 1,725.52 1,724.64 1,725.52 4,335.1K
12:21 1,724.64 1,724.64 1,723.88 1,723.88 126.9K
12:22 1,724.13 1,724.13 1,723.79 1,723.79 14.4K
12:23 1,723.39 1,723.39 1,722.36 1,722.44 295.7K
12:24 1,722.52 1,722.66 1,722.36 1,722.66 238.0K
12:25 1,722.66 1,722.90 1,722.66 1,722.90 142.4K
12:26 1,723.06 1,723.06 1,723.06 1,723.06 58.3K
12:27 1,723.06 1,723.06 1,722.77 1,723.06 147.8K
12:28 1,723.06 1,723.36 1,723.06 1,723.36 778.9K
12:29 1,723.36 1,723.55 1,723.26 1,723.26 321.0K
12:30 1,723.59 1,723.68 1,723.39 1,723.52 334.4K
12:31 1,724.72 1,724.86 1,724.71 1,724.86 351.4K
12:32 1,725.19 1,725.59 1,724.65 1,724.97 506.0K
12:33 1,725.27 1,725.72 1,725.27 1,725.37 574.9K
12:34 1,725.37 1,725.37 1,724.91 1,724.91 68.4K
12:35 1,724.50 1,725.38 1,724.50 1,725.38 333.8K
12:36 1,725.67 1,725.87 1,725.67 1,725.87 315.4K
12:37 1,725.87 1,725.87 1,725.01 1,725.01 522.7K
12:38 1,725.01 1,725.34 1,725.01 1,725.34 494.2K
12:39 1,725.50 1,725.50 1,724.97 1,725.45 1,545.7K
12:40 1,725.89 1,725.89 1,725.42 1,725.42 760.2K
12:41 1,725.42 1,726.15 1,725.42 1,726.15 640.9K
12:42 1,725.93 1,726.15 1,725.93 1,726.15 796.9K
12:43 1,726.15 1,727.03 1,726.07 1,727.03 2,499.1K
12:44 1,726.45 1,727.18 1,726.45 1,727.18 1,333.3K
12:45 1,726.80 1,727.18 1,726.80 1,727.18 1,831.6K
12:46 1,727.18 1,727.24 1,727.03 1,727.24 1,216.3K
12:47 1,727.01 1,727.74 1,727.01 1,727.66 475.1K
12:48 1,727.51 1,727.74 1,727.51 1,727.66 526.3K
12:49 1,727.66 1,728.09 1,727.41 1,727.92 11,373.5K
12:50 1,728.57 1,728.65 1,728.13 1,728.65 2,768.7K
12:51 1,728.22 1,729.68 1,728.13 1,729.68 2,880.7K
12:52 1,729.35 1,729.35 1,728.69 1,728.98 3,983.2K
12:53 1,730.10 1,731.07 1,730.10 1,731.07 10,796.6K
12:54 1,731.25 1,731.32 1,731.22 1,731.22 2,337.6K
12:55 1,731.32 1,731.32 1,729.22 1,729.53 5,086.1K
12:56 1,729.53 1,729.91 1,729.53 1,729.91 929.0K
12:57 1,729.06 1,729.23 1,728.75 1,728.75 937.8K
12:58 1,728.75 1,728.75 1,728.23 1,728.23 653.3K
12:59 1,727.86 1,728.10 1,727.86 1,728.10 548.6K
13:00 1,728.41 1,728.41 1,727.20 1,727.20 3,521.3K
13:01 1,727.36 1,727.36 1,726.51 1,726.51 652.0K
13:02 1,726.09 1,726.09 1,724.52 1,724.52 8,202.5K
13:03 1,724.81 1,725.10 1,724.27 1,724.27 970.3K
13:04 1,724.84 1,725.36 1,724.84 1,725.36 1,016.8K
13:05 1,725.50 1,725.72 1,725.33 1,725.33 410.8K
13:06 1,725.04 1,725.12 1,725.03 1,725.03 247.7K
13:07 1,724.88 1,725.03 1,724.88 1,725.03 48.4K
13:08 1,724.95 1,725.34 1,724.95 1,725.19 949.8K
13:09 1,725.27 1,725.57 1,725.27 1,725.27 122.5K
13:10 1,725.92 1,726.30 1,725.92 1,726.16 372.5K
13:11 1,726.26 1,727.08 1,726.26 1,727.08 3,023.7K
13:12 1,726.75 1,726.99 1,726.75 1,726.99 35.2K
13:13 1,726.91 1,726.91 1,725.85 1,725.85 801.5K
13:14 1,725.77 1,726.90 1,725.77 1,726.90 88.5K
13:15 1,726.75 1,726.75 1,726.72 1,726.72 102.6K
13:16 1,726.72 1,728.74 1,726.72 1,728.74 457.4K
13:17 1,729.14 1,731.00 1,729.14 1,731.00 3,463.7K
13:18 1,731.17 1,731.17 1,729.62 1,729.62 574.7K
13:19 1,729.70 1,729.88 1,729.41 1,729.88 200.7K
13:20 1,730.75 1,730.96 1,730.75 1,730.96 873.1K
13:21 1,730.96 1,732.95 1,730.96 1,732.95 7,106.6K
13:22 1,733.66 1,734.83 1,733.52 1,734.83 6,615.4K
13:23 1,734.83 1,734.83 1,733.87 1,733.87 780.7K
13:24 1,733.42 1,733.42 1,732.69 1,732.74 1,841.3K
13:25 1,732.60 1,732.60 1,732.29 1,732.29 401.5K
13:26 1,732.54 1,732.54 1,732.30 1,732.30 707.8K
13:27 1,732.16 1,732.30 1,732.01 1,732.01 284.9K
13:28 1,732.23 1,732.23 1,731.94 1,731.94 73.4K
13:29 1,731.94 1,731.94 1,731.02 1,731.02 802.6K
13:30 1,730.87 1,731.98 1,730.59 1,731.98 2,224.5K
13:31 1,732.04 1,732.04 1,731.89 1,732.04 557.4K
13:32 1,731.89 1,732.20 1,731.89 1,732.05 720.4K
13:33 1,731.95 1,731.95 1,731.58 1,731.64 407.2K
13:34 1,732.05 1,732.96 1,732.05 1,732.31 2,370.3K
13:35 1,731.92 1,733.28 1,731.92 1,733.28 3,479.4K
13:36 1,734.56 1,734.56 1,733.05 1,733.28 1,314.7K
13:37 1,733.28 1,733.28 1,732.40 1,732.40 2,000.9K
13:38 1,732.11 1,732.25 1,732.11 1,732.11 1,367.6K
13:39 1,732.28 1,732.49 1,732.28 1,732.49 1,255.5K
13:40 1,732.49 1,732.49 1,732.25 1,732.25 494.6K
13:41 1,732.25 1,732.48 1,732.25 1,732.33 1,025.9K
13:42 1,732.33 1,732.33 1,732.33 1,732.33 1,002.1K
13:43 1,732.25 1,732.25 1,732.11 1,732.25 385.2K
13:44 1,732.11 1,732.25 1,732.07 1,732.07 1,552.5K
13:45 1,731.91 1,731.91 1,730.14 1,730.14 1,831.0K
13:46 1,730.88 1,731.25 1,730.88 1,731.25 580.2K
13:47 1,731.10 1,731.26 1,730.71 1,731.26 862.5K
13:48 1,731.42 1,731.67 1,730.72 1,731.11 1,068.2K
13:49 1,730.74 1,731.01 1,730.74 1,731.01 924.6K
13:50 1,730.85 1,730.85 1,730.76 1,730.78 1,280.8K
13:51 1,730.60 1,731.17 1,730.60 1,731.17 930.5K
13:52 1,731.22 1,731.32 1,731.22 1,731.32 5,301.4K
13:53 1,731.80 1,731.97 1,731.66 1,731.97 946.6K
13:54 1,731.82 1,731.82 1,731.16 1,731.16 1,126.7K
13:55 1,731.01 1,731.47 1,731.01 1,731.47 718.0K
13:56 1,731.22 1,731.22 1,730.98 1,730.98 661.5K
13:57 1,731.21 1,731.21 1,730.98 1,730.98 485.9K
13:58 1,730.69 1,731.24 1,730.49 1,731.24 3,652.4K
13:59 1,730.83 1,731.30 1,730.54 1,731.30 1,208.6K
14:00 1,731.30 1,731.89 1,731.30 1,731.86 1,171.5K
14:01 1,731.42 1,731.76 1,731.42 1,731.76 443.7K
14:02 1,731.76 1,731.90 1,731.63 1,731.63 722.1K
14:03 1,731.63 1,731.63 1,731.40 1,731.40 936.1K
14:04 1,731.58 1,733.51 1,731.58 1,733.51 6,503.6K
14:05 1,732.98 1,732.98 1,731.66 1,731.66 2,408.4K
14:06 1,731.67 1,733.37 1,731.67 1,733.37 1,879.3K
14:07 1,734.38 1,734.38 1,734.22 1,734.36 2,825.5K
14:08 1,733.71 1,734.01 1,733.71 1,734.01 2,838.4K
14:09 1,733.99 1,734.18 1,733.76 1,734.18 16,652.4K
14:10 1,735.18 1,735.18 1,734.74 1,735.03 612.4K
14:11 1,734.72 1,735.55 1,734.72 1,735.55 506.4K
14:12 1,735.70 1,736.29 1,735.70 1,736.20 5,012.8K
14:13 1,736.34 1,736.43 1,736.29 1,736.29 1,721.8K
14:14 1,736.14 1,736.14 1,735.96 1,735.96 1,150.5K
14:15 1,735.49 1,735.57 1,735.49 1,735.57 736.2K
14:16 1,735.57 1,735.72 1,735.57 1,735.72 361.8K
14:17 1,735.72 1,735.80 1,735.65 1,735.80 490.6K
14:18 1,735.57 1,736.06 1,735.57 1,736.06 780.7K
14:19 1,736.06 1,736.20 1,736.04 1,736.04 1,610.2K
14:20 1,736.13 1,736.37 1,735.48 1,735.48 2,608.2K
14:21 1,735.57 1,735.72 1,735.57 1,735.72 1,125.2K
14:22 1,735.72 1,735.88 1,735.72 1,735.88 788.9K
14:23 1,735.73 1,736.20 1,735.73 1,736.20 1,416.9K
14:24 1,735.98 1,736.29 1,735.90 1,736.29 1,580.5K
14:25 1,736.29 1,737.37 1,736.20 1,737.37 16,133.0K
14:26 1,737.94 1,738.01 1,737.79 1,738.01 2,117.0K
14:27 1,738.58 1,739.07 1,738.35 1,739.07 3,370.3K
14:28 1,738.93 1,740.49 1,738.93 1,740.49 15,924.6K
14:29 1,740.47 1,740.63 1,740.34 1,740.34 30,171.9K
14:30 1,739.67 1,740.27 1,739.67 1,740.02 1,856.4K
14:31 1,740.02 1,741.01 1,740.02 1,740.55 3,393.3K
14:32 1,740.57 1,740.57 1,740.01 1,740.01 6,527.3K
14:33 1,740.34 1,740.42 1,739.94 1,739.94 4,499.1K
14:34 1,739.36 1,740.00 1,739.36 1,739.85 2,420.9K
14:35 1,739.85 1,741.06 1,739.85 1,740.01 3,162.4K
14:36 1,740.18 1,740.49 1,740.18 1,740.41 426.0K
14:37 1,743.12 1,743.12 1,741.99 1,741.99 14,944.6K
14:38 1,742.30 1,742.30 1,741.96 1,741.96 2,004.9K
14:39 1,741.73 1,741.96 1,741.73 1,741.82 982.0K
14:40 1,741.89 1,741.97 1,741.74 1,741.74 432.0K
14:41 1,741.89 1,741.89 1,739.19 1,739.19 12,689.2K
14:42 1,739.26 1,739.26 1,738.85 1,738.95 618.0K
14:43 1,738.78 1,739.19 1,738.78 1,739.19 452.8K
14:44 1,739.19 1,739.26 1,739.03 1,739.03 472.7K
14:45 1,739.26 1,739.26 1,739.11 1,739.11 532.1K
14:46 1,739.03 1,739.50 1,738.77 1,739.25 1,455.5K
14:47 1,739.09 1,739.25 1,739.09 1,739.25 897.7K
14:48 1,739.02 1,739.09 1,738.85 1,738.85 752.1K
14:49 1,738.94 1,739.17 1,738.94 1,739.02 605.0K
14:50 1,739.02 1,739.16 1,738.85 1,738.85 1,088.2K
14:51 1,738.99 1,738.99 1,738.77 1,738.77 1,079.8K
14:52 1,738.93 1,739.25 1,738.93 1,738.93 1,559.3K
14:53 1,739.08 1,739.56 1,739.08 1,739.26 647.8K
14:54 1,739.73 1,739.73 1,739.59 1,739.59 794.1K
14:55 1,739.82 1,739.82 1,739.49 1,739.49 724.5K
14:56 1,739.64 1,739.64 1,739.33 1,739.33 1,942.5K
14:57 1,739.48 1,739.64 1,738.20 1,738.20 714.4K
14:58 1,738.18 1,738.18 1,737.46 1,737.78 571.2K
14:59 1,737.71 1,739.97 1,737.71 1,739.82 736.4K
15:00 1,739.64 1,739.97 1,739.64 1,739.97 567.5K
15:01 1,739.97 1,740.46 1,739.97 1,740.46 3,133.7K
15:02 1,741.51 1,741.51 1,740.94 1,740.94 2,773.6K
15:03 1,740.79 1,741.10 1,740.79 1,740.94 601.8K
15:04 1,740.69 1,740.86 1,740.69 1,740.86 446.4K
15:05 1,740.53 1,740.55 1,740.53 1,740.55 657.0K
15:06 1,740.77 1,740.77 1,740.45 1,740.54 806.0K
15:07 1,740.54 1,740.91 1,740.30 1,740.91 2,963.7K
15:08 1,740.91 1,741.53 1,740.91 1,741.53 374.6K
15:09 1,741.38 1,742.72 1,741.38 1,742.72 1,200.0K
15:10 1,741.99 1,742.31 1,741.74 1,742.14 1,485.5K
15:11 1,741.91 1,742.06 1,741.73 1,741.82 454.1K
15:12 1,741.82 1,741.82 1,741.51 1,741.51 429.9K
15:13 1,741.51 1,742.95 1,741.51 1,742.95 571.5K
15:14 1,742.72 1,742.72 1,742.72 1,742.72 1,097.6K
15:15 1,742.72 1,742.88 1,742.72 1,742.72 421.7K
15:16 1,743.50 1,744.00 1,742.64 1,742.64 1,532.1K
15:17 1,743.11 1,743.37 1,742.74 1,742.74 727.1K
15:18 1,742.89 1,743.12 1,742.24 1,742.24 2,192.5K
15:19 1,742.14 1,742.20 1,741.64 1,741.64 3,105.9K
15:20 1,741.64 1,742.49 1,741.11 1,742.12 9,522.0K
15:21 1,741.97 1,741.97 1,740.95 1,741.46 1,872.9K
15:22 1,741.46 1,741.61 1,741.46 1,741.61 6,177.7K
15:23 1,741.37 1,741.60 1,741.37 1,741.45 1,021.7K
15:24 1,741.42 1,741.74 1,741.27 1,741.27 916.0K
15:25 1,741.27 1,741.91 1,741.27 1,741.91 544.1K
15:26 1,741.66 1,742.00 1,741.66 1,741.85 452.9K
15:27 1,741.91 1,741.91 1,741.25 1,741.34 2,824.7K
15:28 1,741.04 1,741.32 1,741.04 1,741.09 3,107.1K
15:29 1,741.32 1,741.32 1,741.17 1,741.17 524.6K
15:30 1,741.16 1,741.16 1,740.02 1,740.02 409.4K
15:31 1,740.02 1,740.02 1,739.68 1,739.70 403.6K
15:32 1,739.68 1,739.68 1,739.24 1,739.24 10,960.9K
15:33 1,739.33 1,739.39 1,737.20 1,737.20 14,480.4K
15:34 1,737.20 1,737.20 1,736.90 1,737.05 3,333.6K
15:35 1,737.05 1,737.31 1,737.05 1,737.31 3,022.3K
15:36 1,737.07 1,737.31 1,737.07 1,737.31 471.6K
15:37 1,737.31 1,737.31 1,737.23 1,737.31 374.2K
15:38 1,737.63 1,738.27 1,737.63 1,738.27 1,550.1K
15:39 1,738.19 1,739.13 1,738.19 1,739.13 1,813.7K
15:40 1,739.13 1,739.13 1,738.76 1,738.76 449.8K
15:41 1,738.26 1,738.77 1,738.11 1,738.77 966.1K
15:42 1,738.77 1,738.83 1,738.77 1,738.83 319.5K
15:43 1,738.83 1,738.83 1,738.68 1,738.68 372.2K
15:44 1,738.85 1,738.99 1,738.85 1,738.99 510.8K
15:45 1,738.83 1,738.83 1,738.83 1,738.83 1,877.6K
15:46 1,738.91 1,738.91 1,738.33 1,738.33 1,215.8K
15:47 1,738.47 1,738.62 1,738.33 1,738.62 633.2K
15:48 1,738.62 1,738.62 1,738.47 1,738.54 626.7K
15:49 1,738.25 1,738.25 1,738.10 1,738.10 553.7K
15:50 1,738.39 1,738.47 1,738.33 1,738.47 378.8K
15:51 1,738.33 1,739.01 1,738.33 1,739.01 1,133.5K
15:52 1,739.30 1,740.82 1,739.30 1,740.82 1,423.8K
15:53 1,740.91 1,741.92 1,740.91 1,741.92 512.3K
15:54 1,742.07 1,742.07 1,741.48 1,741.48 394.1K
15:55 1,744.70 1,744.70 1,743.83 1,744.49 10,141.4K
15:56 1,745.01 1,746.54 1,744.93 1,744.93 3,410.7K
15:57 1,745.15 1,745.15 1,744.51 1,744.51 431.8K
15:58 1,744.34 1,744.34 1,742.64 1,742.64 1,653.8K
15:59 1,742.79 1,742.94 1,742.79 1,742.79 318.8K
16:00 1,742.79 1,743.22 1,742.79 1,742.85 1,302.1K
16:01 1,744.54 1,745.67 1,744.54 1,745.67 1,411.0K
16:02 1,746.06 1,746.06 1,745.32 1,745.47 1,865.6K
16:03 1,745.32 1,745.32 1,744.90 1,744.90 408.3K
16:04 1,745.39 1,745.44 1,745.23 1,745.44 2,427.0K
16:05 1,745.11 1,745.72 1,744.47 1,745.72 654.3K
16:06 1,745.49 1,745.78 1,745.20 1,745.78 720.6K
16:07 1,746.08 1,746.08 1,745.78 1,745.78 400.2K
16:08 1,746.08 1,746.16 1,745.22 1,745.22 523.9K
16:09 1,745.22 1,745.22 1,743.96 1,743.96 1,101.2K
16:10 1,744.30 1,744.69 1,744.30 1,744.69 501.9K
16:11 1,744.45 1,744.53 1,744.39 1,744.39 378.2K
16:12 1,744.68 1,744.68 1,744.08 1,744.08 714.9K
16:13 1,744.51 1,744.51 1,744.08 1,744.08 896.8K
16:14 1,744.58 1,744.58 1,743.99 1,743.99 1,833.8K
16:15 1,743.86 1,744.01 1,743.84 1,743.91 507.1K
16:16 1,743.99 1,744.45 1,743.99 1,744.45 587.8K
16:17 1,744.80 1,745.13 1,744.66 1,744.66 721.1K
16:18 1,744.58 1,744.58 1,744.19 1,744.19 362.1K
16:19 1,744.63 1,744.96 1,744.63 1,744.71 331.9K
16:20 1,744.95 1,746.15 1,744.95 1,746.15 8,648.3K
16:21 1,746.88 1,747.17 1,746.59 1,746.59 13,707.8K
16:22 1,746.59 1,746.59 1,746.36 1,746.53 1,408.0K
16:23 1,746.44 1,746.44 1,745.98 1,746.28 1,064.5K
16:24 1,746.15 1,747.03 1,746.15 1,746.44 3,964.2K
16:25 1,746.65 1,746.65 1,746.33 1,746.57 653.3K
16:26 1,746.07 1,746.50 1,746.06 1,746.50 1,938.0K
16:27 1,746.41 1,746.41 1,745.53 1,745.53 924.2K
16:28 1,745.53 1,745.82 1,745.53 1,745.82 501.0K
16:29 1,745.82 1,746.07 1,745.82 1,745.83 465.5K
16:30 1,746.02 1,746.41 1,746.02 1,746.25 1,080.2K
16:31 1,746.10 1,746.17 1,745.50 1,745.50 639.1K
16:32 1,745.67 1,745.67 1,745.47 1,745.47 3,117.5K
16:33 1,745.26 1,745.47 1,745.26 1,745.41 444.8K
16:34 1,745.55 1,745.81 1,745.52 1,745.73 364.0K
16:35 1,745.36 1,745.44 1,745.36 1,745.44 493.7K
16:36 1,745.50 1,745.50 1,745.21 1,745.36 397.5K
16:37 1,745.44 1,745.44 1,744.45 1,744.74 2,078.7K
16:38 1,744.74 1,744.89 1,744.59 1,744.89 609.7K
16:39 1,744.89 1,745.18 1,744.81 1,744.81 430.2K
16:40 1,745.19 1,745.41 1,745.04 1,745.04 667.9K
16:41 1,745.63 1,745.71 1,745.33 1,745.33 657.9K
16:42 1,745.63 1,745.85 1,745.63 1,745.85 1,500.1K
16:43 1,746.15 1,746.15 1,746.00 1,746.00 464.3K
16:44 1,746.00 1,746.00 1,745.63 1,745.63 869.8K
16:45 1,745.97 1,745.97 1,745.74 1,745.92 2,756.6K
16:46 1,746.06 1,746.08 1,745.93 1,745.93 1,049.5K
16:47 1,745.93 1,746.47 1,745.93 1,746.47 1,228.4K
16:48 1,746.65 1,746.80 1,746.33 1,746.80 1,180.2K
16:49 1,745.27 1,745.35 1,745.27 1,745.35 5,450.5K
16:50 1,745.53 1,745.53 1,744.87 1,744.87 1,203.4K
16:51 1,743.64 1,744.27 1,743.64 1,744.27 939.3K
16:52 1,744.22 1,744.44 1,744.22 1,744.36 744.7K
16:53 1,744.12 1,744.59 1,744.12 1,744.59 399.4K
16:54 1,744.59 1,744.59 1,744.04 1,744.04 1,048.7K
16:55 1,744.33 1,744.49 1,744.04 1,744.49 612.8K
16:56 1,744.74 1,744.74 1,744.22 1,744.74 2,449.0K
16:57 1,744.43 1,744.66 1,744.43 1,744.66 467.9K
16:58 1,744.52 1,744.66 1,744.37 1,744.37 381.4K
16:59 1,744.52 1,744.52 1,744.43 1,744.52 440.7K
17:00 1,744.58 1,744.58 1,744.12 1,744.12 1,023.9K
17:01 1,745.87 1,746.12 1,745.58 1,746.12 423.8K
17:02 1,745.98 1,745.98 1,745.68 1,745.75 798.9K
17:03 1,745.46 1,745.54 1,745.39 1,745.54 440.9K
17:04 1,745.54 1,746.16 1,745.54 1,746.16 709.8K
17:05 1,746.10 1,746.18 1,746.10 1,746.10 464.7K
17:06 1,745.93 1,745.93 1,745.70 1,745.70 466.2K
17:07 1,745.85 1,745.85 1,744.34 1,744.34 924.7K
17:08 1,744.05 1,744.54 1,744.05 1,744.22 1,114.2K
17:09 1,744.43 1,744.61 1,744.16 1,744.61 1,470.4K
17:10 1,744.61 1,745.20 1,744.47 1,745.20 1,378.3K
17:11 1,745.41 1,745.56 1,745.35 1,745.56 1,363.6K
17:12 1,745.56 1,745.56 1,745.56 1,745.56 27,524.6K
17:13 1,745.56 1,745.56 1,745.42 1,745.56 1,213.1K
17:14 1,745.56 1,745.74 1,745.50 1,745.50 425.6K
17:15 1,745.50 1,745.73 1,745.50 1,745.64 346.3K
17:16 1,745.64 1,745.73 1,745.50 1,745.73 324.5K
17:17 1,745.89 1,746.39 1,745.89 1,746.39 521.0K
17:18 1,746.06 1,746.06 1,744.89 1,744.89 1,413.0K
17:19 1,745.03 1,745.03 1,744.75 1,744.75 2,369.2K
17:20 1,744.89 1,744.89 1,743.60 1,743.60 830.0K
17:21 1,743.74 1,744.70 1,743.74 1,744.52 4,400.3K
17:22 1,743.93 1,744.39 1,743.78 1,744.39 25,818.9K
17:23 1,744.39 1,744.39 1,744.09 1,744.24 771.3K
17:24 1,744.06 1,744.06 1,743.91 1,744.06 335.8K
17:25 1,744.35 1,744.66 1,744.35 1,744.66 715.8K
17:26 1,744.66 1,744.66 1,744.08 1,744.08 1,180.2K
17:27 1,745.04 1,745.04 1,744.52 1,744.52 4,108.3K
17:28 1,744.76 1,744.76 1,744.16 1,744.31 932.5K
17:29 1,744.39 1,744.39 1,744.16 1,744.21 453.0K
17:30 1,744.35 1,744.75 1,744.06 1,744.06 719.2K
17:31 1,744.00 1,744.44 1,744.00 1,744.44 899.9K
17:32 1,744.44 1,744.44 1,744.00 1,744.00 2,396.0K
17:33 1,744.31 1,744.56 1,744.31 1,744.39 2,864.3K
17:34 1,744.39 1,744.77 1,744.08 1,744.77 3,697.6K
17:35 1,744.62 1,745.10 1,744.54 1,745.10 1,129.2K
17:36 1,745.62 1,745.93 1,745.62 1,745.93 5,137.2K
17:37 1,745.68 1,746.40 1,745.68 1,746.40 2,504.4K
17:38 1,746.24 1,746.24 1,745.85 1,745.90 797.6K
17:39 1,746.31 1,746.31 1,745.99 1,746.23 956.2K
17:40 1,746.23 1,746.40 1,746.07 1,746.40 1,138.3K
17:41 1,746.73 1,747.77 1,746.73 1,747.44 13,273.9K
17:42 1,747.49 1,748.03 1,747.46 1,747.85 1,018.2K
17:43 1,748.41 1,749.47 1,748.18 1,749.47 4,115.4K
17:44 1,749.47 1,749.47 1,749.32 1,749.47 4,094.5K
17:45 1,749.26 1,750.53 1,749.24 1,750.53 10,672.6K
17:46 1,750.45 1,750.45 1,750.06 1,750.21 2,080.9K
17:47 1,750.21 1,750.22 1,749.56 1,749.56 1,785.6K
17:48 1,748.91 1,748.91 1,748.51 1,748.51 1,640.9K
17:49 1,748.51 1,750.69 1,748.51 1,750.44 2,716.2K
17:50 1,750.69 1,751.63 1,750.69 1,751.63 11,007.5K
17:51 1,750.82 1,750.82 1,750.34 1,750.34 2,106.0K
17:52 1,750.49 1,750.49 1,749.36 1,749.36 2,268.5K
17:53 1,749.21 1,749.21 1,748.25 1,748.25 1,052.3K
17:54 1,747.84 1,749.98 1,747.84 1,749.98 2,356.8K
17:55 1,749.98 1,750.55 1,749.16 1,750.32 584.2K
17:56 1,751.20 1,751.20 1,751.03 1,751.03 210.3K
17:57 1,751.03 1,751.26 1,751.03 1,751.26 1,403.1K
17:58 1,750.94 1,751.17 1,750.86 1,751.17 930.8K
17:59 1,751.09 1,751.59 1,751.09 1,751.59 1,518.0K
18:00 1,751.75 1,756.40 1,751.75 1,756.40 24,498.6K
18:01 1,756.33 1,756.96 1,756.33 1,756.96 3,448.9K
18:02 1,757.29 1,757.29 1,756.31 1,756.31 2,607.4K
18:03 1,756.16 1,756.16 1,752.59 1,752.59 13,297.0K
18:04 1,752.08 1,752.72 1,752.08 1,752.16 985.2K
18:05 1,752.31 1,752.31 1,751.79 1,751.79 1,329.7K
18:06 1,751.40 1,752.10 1,751.40 1,751.40 923.5K
18:07 1,751.30 1,751.30 1,749.68 1,749.99 3,589.3K
18:08 1,750.56 1,750.72 1,750.49 1,750.49 2,175.8K
18:09 1,750.41 1,750.63 1,750.41 1,750.63 661.5K
18:10 1,751.85 1,751.85 1,750.69 1,750.69 557.8K
18:11 1,750.79 1,750.79 1,750.55 1,750.55 240.1K
18:12 1,750.63 1,751.37 1,750.63 1,751.37 913.5K
18:13 1,751.69 1,751.69 1,751.46 1,751.61 481.8K
18:14 1,751.61 1,751.70 1,751.33 1,751.33 159.9K
18:15 1,751.47 1,751.70 1,751.37 1,751.37 111.2K
18:16 1,751.23 1,751.38 1,751.21 1,751.38 743.5K
18:17 1,751.23 1,751.23 1,751.05 1,751.15 241.5K
18:18 1,751.38 1,751.38 1,751.23 1,751.33 150.6K
18:19 1,751.47 1,751.55 1,751.41 1,751.41 350.8K
18:20 1,751.39 1,751.39 1,750.34 1,750.34 1,192.7K
18:21 1,750.73 1,750.73 1,750.34 1,750.34 389.5K
18:22 1,750.31 1,750.31 1,749.99 1,750.15 956.4K
18:23 1,750.56 1,750.56 1,749.52 1,749.52 829.4K
18:24 1,749.66 1,749.66 1,747.83 1,747.83 2,559.0K
18:25 1,748.10 1,748.10 1,747.56 1,747.56 713.0K
18:26 1,747.95 1,747.95 1,747.65 1,747.79 168.7K
18:27 1,746.78 1,747.26 1,746.78 1,747.26 1,571.4K
18:28 1,747.15 1,747.57 1,747.07 1,747.07 1,729.4K
18:29 1,747.05 1,747.22 1,746.97 1,747.22 238.7K
18:30 1,747.08 1,748.39 1,747.08 1,747.37 432.1K
18:31 1,747.37 1,747.67 1,746.66 1,746.66 457.4K
18:32 1,746.90 1,746.90 1,746.46 1,746.75 1,153.3K
18:33 1,746.90 1,746.90 1,746.69 1,746.69 600.6K
18:34 1,746.75 1,746.83 1,746.75 1,746.75 289.1K
18:35 1,746.75 1,746.75 1,746.60 1,746.60 184.2K
18:36 1,746.66 1,746.66 1,746.52 1,746.60 1,266.1K
18:37 1,746.52 1,746.72 1,745.84 1,745.84 1,929.6K
18:38 1,745.94 1,746.09 1,745.94 1,746.03 311.6K
18:39 1,745.72 1,746.01 1,745.72 1,746.01 1,797.3K
18:40 1,745.84 1,745.84 1,745.84 1,745.84 199.8K
18:51 1,745.04 1,745.04 1,745.04 1,745.04 2,717.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available