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 1,821.38 1,824.14 1,821.38 1,823.81 12,194.1K
09:51 1,821.86 1,823.76 1,821.86 1,823.03 21,192.3K
09:52 1,822.95 1,822.95 1,820.67 1,820.67 16,453.9K
09:53 1,821.56 1,823.19 1,821.32 1,821.32 5,211.8K
09:54 1,822.26 1,822.26 1,818.84 1,818.84 8,917.7K
09:55 1,818.69 1,819.08 1,817.45 1,819.08 20,840.9K
09:56 1,819.00 1,819.00 1,818.04 1,818.04 3,973.8K
09:57 1,817.45 1,817.45 1,816.33 1,816.66 3,773.1K
09:58 1,816.66 1,816.66 1,816.00 1,816.49 5,564.7K
09:59 1,816.61 1,817.18 1,816.61 1,816.85 3,041.8K
10:00 1,817.91 1,821.06 1,817.07 1,821.06 10,217.6K
10:01 1,824.16 1,824.95 1,823.53 1,823.86 9,998.7K
10:02 1,823.28 1,824.44 1,823.28 1,824.44 8,705.3K
10:03 1,824.52 1,824.52 1,821.98 1,822.85 16,689.4K
10:04 1,822.62 1,823.12 1,822.13 1,822.13 3,759.4K
10:05 1,821.50 1,821.50 1,820.71 1,821.41 11,792.6K
10:06 1,820.92 1,821.49 1,818.46 1,821.49 13,056.9K
10:07 1,821.83 1,822.66 1,821.83 1,822.47 5,648.7K
10:08 1,822.70 1,822.70 1,821.55 1,821.55 2,863.7K
10:09 1,823.46 1,824.02 1,822.81 1,824.02 2,571.9K
10:10 1,824.15 1,825.38 1,824.15 1,825.38 5,513.9K
10:11 1,825.79 1,825.79 1,824.95 1,825.24 1,202.1K
10:12 1,825.47 1,827.75 1,825.47 1,827.75 6,219.7K
10:13 1,826.88 1,826.89 1,826.07 1,826.89 3,353.8K
10:14 1,826.73 1,826.73 1,825.54 1,825.55 709.1K
10:15 1,825.55 1,826.47 1,825.55 1,826.47 3,017.7K
10:16 1,827.47 1,828.02 1,826.55 1,827.70 1,413.3K
10:17 1,828.92 1,829.48 1,828.20 1,828.20 841.7K
10:18 1,826.65 1,828.03 1,826.64 1,828.03 878.3K
10:19 1,827.87 1,827.87 1,826.05 1,826.31 2,437.2K
10:20 1,825.28 1,825.31 1,824.90 1,824.90 2,935.3K
10:21 1,824.05 1,824.30 1,824.05 1,824.30 1,675.9K
10:22 1,823.56 1,823.56 1,822.02 1,822.02 6,129.8K
10:23 1,823.68 1,823.76 1,823.03 1,823.03 3,052.4K
10:24 1,822.79 1,822.88 1,822.08 1,822.08 1,769.6K
10:25 1,821.93 1,822.16 1,821.38 1,822.16 4,735.4K
10:26 1,823.21 1,824.33 1,822.89 1,824.33 4,291.8K
10:27 1,825.05 1,825.21 1,824.77 1,824.86 1,832.0K
10:28 1,826.14 1,826.62 1,826.14 1,826.28 1,229.9K
10:29 1,826.16 1,826.16 1,825.84 1,825.93 1,265.7K
10:30 1,825.51 1,825.51 1,824.63 1,824.63 1,075.9K
10:31 1,825.24 1,825.24 1,823.86 1,824.37 1,724.8K
10:32 1,822.62 1,822.62 1,820.88 1,820.96 3,793.2K
10:33 1,821.43 1,821.43 1,820.18 1,820.18 21,160.6K
10:34 1,819.67 1,819.67 1,818.06 1,818.08 4,673.4K
10:35 1,818.30 1,819.48 1,818.15 1,819.48 1,019.7K
10:36 1,818.38 1,819.79 1,818.38 1,819.79 3,094.9K
10:37 1,819.96 1,820.62 1,819.96 1,820.62 1,227.8K
10:38 1,821.08 1,821.08 1,820.43 1,821.04 1,614.7K
10:39 1,821.19 1,821.19 1,817.60 1,817.60 3,853.8K
10:40 1,819.23 1,819.84 1,819.23 1,819.84 1,717.9K
10:41 1,819.31 1,820.71 1,819.31 1,820.69 2,006.4K
10:42 1,821.16 1,823.46 1,821.16 1,823.46 4,948.7K
10:43 1,821.63 1,821.72 1,820.27 1,820.27 4,527.3K
10:44 1,820.04 1,821.64 1,820.04 1,821.64 1,253.1K
10:45 1,821.66 1,823.46 1,821.66 1,823.46 3,745.3K
10:46 1,823.94 1,824.17 1,823.73 1,824.17 1,494.9K
10:47 1,824.74 1,826.38 1,824.74 1,825.73 5,442.5K
10:48 1,826.51 1,826.51 1,824.54 1,824.54 3,063.5K
10:49 1,824.48 1,824.48 1,823.00 1,823.41 848.9K
10:50 1,822.75 1,823.20 1,822.75 1,823.20 3,914.7K
10:51 1,823.03 1,823.03 1,821.76 1,821.99 13,580.9K
10:52 1,821.50 1,822.02 1,821.32 1,822.02 4,899.6K
10:53 1,821.85 1,822.37 1,821.76 1,822.37 876.6K
10:54 1,824.48 1,825.12 1,824.48 1,825.12 4,679.9K
10:55 1,824.96 1,825.41 1,824.92 1,825.41 3,386.8K
10:56 1,825.74 1,826.92 1,825.74 1,826.90 4,061.9K
10:57 1,826.57 1,826.65 1,826.36 1,826.65 2,626.2K
10:58 1,826.79 1,827.70 1,826.79 1,827.70 4,654.5K
10:59 1,827.87 1,828.02 1,827.87 1,827.93 5,228.4K
11:00 1,828.53 1,828.53 1,827.56 1,827.56 17,937.7K
11:01 1,827.59 1,828.70 1,827.59 1,828.67 4,050.9K
11:02 1,829.07 1,829.07 1,828.35 1,828.75 2,158.1K
11:03 1,828.52 1,829.37 1,828.52 1,829.37 693.7K
11:04 1,829.27 1,829.27 1,828.76 1,828.82 4,393.7K
11:05 1,827.53 1,829.32 1,827.53 1,829.32 1,196.3K
11:06 1,829.60 1,830.62 1,829.27 1,830.62 2,861.6K
11:07 1,829.85 1,829.85 1,828.93 1,828.93 569.2K
11:08 1,829.11 1,829.85 1,828.47 1,829.68 888.6K
11:09 1,829.68 1,829.68 1,828.04 1,828.04 661.3K
11:10 1,827.87 1,827.87 1,826.34 1,826.34 3,215.8K
11:11 1,826.54 1,829.39 1,826.54 1,829.39 1,782.6K
11:12 1,830.43 1,830.43 1,828.86 1,829.26 3,407.3K
11:13 1,830.80 1,830.80 1,829.00 1,829.00 1,282.6K
11:14 1,828.70 1,828.72 1,828.48 1,828.72 3,683.3K
11:15 1,829.69 1,830.74 1,829.69 1,830.25 3,070.3K
11:16 1,828.72 1,829.50 1,827.44 1,827.44 1,093.0K
11:17 1,826.56 1,828.51 1,826.06 1,827.36 312.4K
11:18 1,826.35 1,826.99 1,826.35 1,826.91 1,538.0K
11:19 1,827.39 1,827.39 1,827.01 1,827.01 1,085.7K
11:20 1,827.74 1,828.96 1,827.74 1,828.96 998.9K
11:21 1,828.81 1,829.03 1,828.81 1,829.03 529.2K
11:22 1,828.06 1,828.38 1,827.92 1,828.16 970.3K
11:23 1,828.47 1,828.47 1,828.14 1,828.14 743.2K
11:24 1,828.37 1,828.51 1,828.37 1,828.51 708.7K
11:25 1,827.46 1,827.62 1,827.46 1,827.54 502.6K
11:26 1,827.54 1,827.54 1,826.65 1,826.66 1,566.5K
11:27 1,826.60 1,827.62 1,826.60 1,827.29 1,644.1K
11:28 1,827.62 1,827.71 1,827.54 1,827.62 849.0K
11:29 1,827.62 1,827.62 1,827.41 1,827.41 2,525.9K
11:30 1,826.86 1,827.41 1,826.74 1,826.74 2,454.8K
11:31 1,826.82 1,826.97 1,826.81 1,826.97 511.3K
11:32 1,827.05 1,827.14 1,826.33 1,826.33 624.1K
11:33 1,826.18 1,826.18 1,825.89 1,826.18 984.3K
11:34 1,826.54 1,827.18 1,826.50 1,827.18 4,833.3K
11:35 1,827.74 1,827.74 1,827.04 1,827.04 1,622.8K
11:36 1,827.09 1,827.09 1,825.97 1,825.97 2,294.5K
11:37 1,825.97 1,825.97 1,825.49 1,825.49 548.9K
11:38 1,825.92 1,825.92 1,824.91 1,824.91 1,214.3K
11:39 1,825.17 1,825.77 1,824.98 1,824.98 1,943.8K
11:40 1,825.48 1,825.50 1,824.60 1,824.60 945.6K
11:41 1,824.55 1,824.55 1,824.09 1,824.40 3,145.9K
11:42 1,824.37 1,824.88 1,823.26 1,824.44 1,037.4K
11:43 1,824.49 1,824.49 1,823.59 1,823.73 1,255.9K
11:44 1,823.81 1,824.04 1,823.72 1,823.96 1,250.0K
11:45 1,824.56 1,824.56 1,824.12 1,824.42 1,513.1K
11:46 1,823.77 1,825.25 1,823.77 1,825.25 2,774.0K
11:47 1,825.78 1,825.78 1,825.47 1,825.62 636.0K
11:48 1,825.78 1,826.66 1,825.78 1,826.52 5,059.8K
11:49 1,826.84 1,826.84 1,826.22 1,826.22 2,327.6K
11:50 1,826.78 1,826.78 1,826.16 1,826.33 1,649.5K
11:51 1,826.25 1,826.40 1,825.75 1,825.75 1,246.0K
11:52 1,825.90 1,827.79 1,825.90 1,827.79 4,968.0K
11:53 1,828.21 1,829.87 1,828.21 1,829.72 6,902.4K
11:54 1,829.87 1,830.13 1,829.53 1,829.53 2,002.3K
11:55 1,829.69 1,829.99 1,829.69 1,829.99 2,383.4K
11:56 1,829.87 1,829.87 1,829.45 1,829.57 2,355.9K
11:57 1,828.64 1,828.82 1,828.35 1,828.82 1,036.5K
11:58 1,828.41 1,828.52 1,828.41 1,828.52 1,093.5K
11:59 1,828.21 1,828.29 1,827.77 1,828.29 909.2K
12:00 1,828.29 1,829.72 1,828.29 1,828.95 1,537.3K
12:01 1,829.39 1,830.53 1,828.81 1,830.53 891.2K
12:02 1,830.90 1,830.90 1,828.62 1,828.62 2,448.8K
12:03 1,829.10 1,829.77 1,828.66 1,829.77 807.8K
12:04 1,829.77 1,830.63 1,829.53 1,829.53 1,395.6K
12:05 1,830.29 1,830.29 1,828.62 1,829.64 2,067.5K
12:06 1,829.49 1,829.49 1,828.12 1,828.12 1,610.7K
12:07 1,828.33 1,828.93 1,827.98 1,828.93 1,135.0K
12:08 1,828.93 1,828.93 1,828.34 1,828.34 1,004.7K
12:09 1,828.47 1,830.08 1,828.47 1,829.94 1,194.2K
12:10 1,830.41 1,830.41 1,829.61 1,829.79 1,815.1K
12:11 1,829.50 1,829.80 1,829.39 1,829.57 5,964.1K
12:12 1,830.27 1,830.35 1,829.08 1,829.08 796.4K
12:13 1,829.88 1,829.88 1,829.29 1,829.53 8,561.8K
12:14 1,829.51 1,829.51 1,828.95 1,828.95 1,410.9K
12:15 1,829.24 1,830.54 1,829.24 1,830.42 3,471.6K
12:16 1,829.04 1,829.87 1,829.04 1,829.58 2,578.9K
12:17 1,829.69 1,829.69 1,828.96 1,829.07 1,476.5K
12:18 1,829.21 1,829.21 1,828.46 1,828.48 772.9K
12:19 1,828.56 1,828.56 1,827.50 1,827.50 953.6K
12:20 1,828.10 1,828.41 1,827.94 1,827.94 2,277.4K
12:21 1,827.94 1,828.00 1,827.79 1,828.00 3,130.9K
12:22 1,828.37 1,828.37 1,826.94 1,826.94 2,044.0K
12:23 1,826.84 1,826.84 1,826.43 1,826.57 2,520.3K
12:24 1,826.51 1,826.61 1,826.19 1,826.31 939.9K
12:25 1,825.93 1,825.96 1,825.80 1,825.80 4,380.9K
12:26 1,825.80 1,825.80 1,825.33 1,825.77 2,022.0K
12:27 1,826.35 1,827.99 1,826.35 1,827.99 2,250.0K
12:28 1,828.37 1,828.37 1,827.44 1,827.44 2,327.3K
12:29 1,827.44 1,827.82 1,827.20 1,827.20 892.5K
12:30 1,827.41 1,827.41 1,827.05 1,827.14 995.1K
12:31 1,827.58 1,827.58 1,826.29 1,826.29 2,095.9K
12:32 1,826.10 1,826.10 1,825.23 1,825.23 2,272.4K
12:33 1,824.86 1,824.86 1,824.10 1,824.10 1,965.1K
12:34 1,824.31 1,824.31 1,822.07 1,823.10 1,330.4K
12:35 1,823.33 1,824.71 1,822.97 1,824.27 499.4K
12:36 1,824.71 1,824.71 1,822.38 1,822.44 1,363.7K
12:37 1,819.48 1,820.40 1,819.48 1,820.36 5,505.7K
12:38 1,820.26 1,820.65 1,818.70 1,818.70 1,613.3K
12:39 1,818.61 1,819.38 1,818.37 1,819.38 1,495.4K
12:40 1,820.08 1,820.08 1,817.81 1,817.81 1,842.9K
12:41 1,818.16 1,818.34 1,817.96 1,818.25 2,377.9K
12:42 1,818.35 1,818.85 1,818.03 1,818.03 1,661.7K
12:43 1,818.09 1,818.09 1,816.42 1,816.42 1,931.9K
12:44 1,816.34 1,816.57 1,816.34 1,816.55 1,773.9K
12:45 1,816.28 1,817.28 1,816.04 1,817.28 2,009.1K
12:46 1,817.11 1,817.14 1,816.90 1,817.06 1,564.3K
12:47 1,817.35 1,819.10 1,817.35 1,819.10 2,033.6K
12:48 1,819.45 1,819.73 1,819.14 1,819.14 899.2K
12:49 1,821.29 1,821.58 1,820.85 1,820.85 1,320.7K
12:50 1,820.69 1,821.06 1,819.01 1,819.01 861.6K
12:51 1,819.38 1,819.38 1,817.97 1,818.10 1,976.1K
12:52 1,817.92 1,817.92 1,816.63 1,816.63 2,291.4K
12:53 1,816.82 1,816.82 1,816.22 1,816.22 1,602.7K
12:54 1,816.22 1,817.16 1,816.22 1,817.00 501.0K
12:55 1,816.79 1,816.79 1,816.35 1,816.41 1,089.0K
12:56 1,817.50 1,817.50 1,817.08 1,817.08 1,852.7K
12:57 1,817.38 1,818.26 1,817.38 1,817.79 349.9K
12:58 1,817.93 1,817.93 1,816.87 1,816.87 3,337.5K
12:59 1,816.80 1,817.22 1,816.78 1,816.78 687.6K
13:00 1,816.87 1,817.55 1,816.74 1,816.74 1,224.2K
13:01 1,816.45 1,816.74 1,815.35 1,815.35 565.3K
13:02 1,815.69 1,816.16 1,815.31 1,815.79 2,631.1K
13:03 1,815.65 1,816.57 1,815.65 1,816.57 1,125.3K
13:04 1,816.60 1,817.01 1,816.45 1,816.87 593.6K
13:05 1,816.43 1,816.66 1,816.43 1,816.66 791.2K
13:06 1,816.58 1,816.58 1,816.20 1,816.20 615.1K
13:07 1,816.83 1,816.83 1,815.84 1,816.19 1,140.5K
13:08 1,816.19 1,816.19 1,815.73 1,815.73 538.6K
13:09 1,815.59 1,815.59 1,814.72 1,814.72 1,837.0K
13:10 1,814.89 1,814.89 1,813.59 1,813.59 3,101.0K
13:11 1,813.23 1,813.62 1,812.94 1,813.13 1,577.0K
13:12 1,813.20 1,813.20 1,812.89 1,812.89 834.2K
13:13 1,813.12 1,813.12 1,813.09 1,813.12 889.6K
13:14 1,813.12 1,813.56 1,813.04 1,813.04 1,952.1K
13:15 1,812.31 1,812.38 1,811.98 1,811.98 3,168.7K
13:16 1,812.13 1,812.42 1,811.81 1,812.04 905.8K
13:17 1,811.82 1,811.82 1,811.44 1,811.44 1,089.6K
13:18 1,811.59 1,811.74 1,811.27 1,811.27 4,622.0K
13:19 1,811.83 1,811.83 1,811.36 1,811.44 1,291.8K
13:20 1,812.27 1,813.66 1,812.27 1,813.16 3,266.0K
13:21 1,812.47 1,813.29 1,812.47 1,812.91 2,408.7K
13:22 1,813.74 1,813.82 1,813.53 1,813.53 3,492.8K
13:23 1,813.42 1,813.42 1,812.39 1,812.39 935.9K
13:24 1,812.70 1,813.07 1,812.43 1,813.07 490.2K
13:25 1,813.04 1,813.09 1,812.75 1,812.78 1,664.1K
13:26 1,812.19 1,812.64 1,811.90 1,812.64 2,171.4K
13:27 1,812.41 1,812.70 1,812.18 1,812.18 1,994.9K
13:28 1,812.33 1,812.47 1,810.16 1,810.16 5,748.8K
13:29 1,810.84 1,811.25 1,810.19 1,811.25 2,714.7K
13:30 1,812.49 1,813.01 1,812.27 1,812.27 3,604.9K
13:31 1,812.43 1,812.43 1,810.66 1,810.96 995.3K
13:32 1,810.57 1,811.11 1,809.97 1,811.11 2,259.9K
13:33 1,810.38 1,810.38 1,809.53 1,809.65 1,442.8K
13:34 1,809.79 1,810.46 1,809.11 1,809.11 1,453.2K
13:35 1,808.50 1,808.50 1,808.09 1,808.13 7,947.3K
13:36 1,807.53 1,807.98 1,807.53 1,807.83 2,305.2K
13:37 1,807.65 1,807.82 1,807.65 1,807.65 2,093.6K
13:38 1,807.56 1,807.56 1,806.62 1,806.62 11,731.4K
13:39 1,806.62 1,807.18 1,806.62 1,807.18 2,147.5K
13:40 1,807.24 1,807.24 1,805.42 1,805.42 7,864.8K
13:41 1,804.93 1,804.93 1,803.50 1,803.50 3,970.9K
13:42 1,803.92 1,803.92 1,803.25 1,803.25 10,618.7K
13:43 1,803.20 1,803.58 1,801.19 1,801.19 10,138.5K
13:44 1,801.55 1,803.84 1,801.55 1,803.84 10,218.3K
13:45 1,803.84 1,803.84 1,801.49 1,801.81 7,885.5K
13:46 1,802.16 1,803.63 1,802.16 1,803.63 7,653.5K
13:47 1,803.21 1,803.71 1,802.92 1,803.71 3,810.5K
13:48 1,803.92 1,803.92 1,798.79 1,799.76 4,348.1K
13:49 1,801.53 1,801.53 1,800.80 1,801.27 1,726.7K
13:50 1,801.05 1,802.91 1,798.57 1,798.57 12,617.4K
13:51 1,798.89 1,799.38 1,798.43 1,799.38 1,776.5K
13:52 1,798.55 1,799.73 1,798.39 1,799.73 15,645.9K
13:53 1,798.11 1,798.17 1,797.42 1,797.59 18,219.5K
13:54 1,797.00 1,797.00 1,794.93 1,796.21 5,398.3K
13:55 1,795.56 1,795.56 1,792.98 1,792.98 9,875.8K
13:56 1,792.75 1,792.75 1,791.80 1,791.80 14,563.4K
13:57 1,791.72 1,791.72 1,791.49 1,791.60 3,504.6K
13:58 1,792.69 1,793.05 1,792.32 1,793.05 8,218.2K
13:59 1,793.28 1,793.37 1,793.05 1,793.05 3,988.6K
14:00 1,792.90 1,793.21 1,792.80 1,793.21 2,433.1K
14:01 1,792.98 1,796.29 1,792.98 1,796.29 9,421.8K
14:02 1,798.06 1,799.13 1,798.06 1,798.58 5,620.6K
14:03 1,798.45 1,799.41 1,798.45 1,799.13 3,390.2K
14:04 1,799.56 1,799.78 1,799.42 1,799.61 1,588.5K
14:05 1,796.98 1,798.68 1,796.98 1,797.86 23,716.8K
14:06 1,797.24 1,797.24 1,796.74 1,797.09 4,245.0K
14:07 1,796.50 1,796.50 1,795.35 1,795.35 5,461.1K
14:08 1,794.46 1,794.46 1,793.10 1,793.12 5,325.3K
14:09 1,793.14 1,793.14 1,792.55 1,792.55 2,946.2K
14:10 1,792.83 1,793.68 1,792.31 1,792.31 3,220.2K
14:11 1,792.33 1,792.66 1,791.87 1,792.66 4,052.5K
14:12 1,792.80 1,794.82 1,792.80 1,794.58 2,898.7K
14:13 1,794.13 1,796.68 1,794.13 1,795.85 2,940.6K
14:14 1,795.75 1,795.75 1,794.88 1,794.95 1,636.0K
14:15 1,794.95 1,795.90 1,794.95 1,795.90 605.0K
14:16 1,797.01 1,798.33 1,797.01 1,798.33 3,082.2K
14:17 1,798.49 1,799.23 1,798.49 1,799.23 2,082.5K
14:18 1,799.08 1,799.96 1,799.00 1,799.96 4,121.3K
14:19 1,799.81 1,800.10 1,799.46 1,799.56 5,830.3K
14:20 1,799.74 1,801.12 1,799.74 1,800.88 5,010.6K
14:21 1,801.40 1,802.22 1,801.40 1,802.07 5,168.2K
14:22 1,800.49 1,800.49 1,799.25 1,799.25 1,975.9K
14:23 1,799.93 1,800.16 1,799.60 1,800.16 2,394.8K
14:24 1,800.37 1,800.56 1,800.04 1,800.40 3,707.8K
14:25 1,801.56 1,801.56 1,800.91 1,801.17 1,882.1K
14:26 1,801.38 1,801.38 1,800.20 1,800.58 1,261.2K
14:27 1,799.63 1,799.63 1,797.73 1,797.80 2,657.6K
14:28 1,798.24 1,801.54 1,798.24 1,801.54 1,487.1K
14:29 1,800.97 1,801.06 1,800.81 1,801.04 1,211.5K
14:30 1,800.71 1,801.86 1,800.71 1,801.86 3,593.8K
14:31 1,801.86 1,804.03 1,801.86 1,804.03 2,067.1K
14:32 1,802.74 1,803.18 1,802.74 1,803.04 1,213.7K
14:33 1,803.43 1,806.03 1,803.43 1,806.03 5,266.9K
14:34 1,806.67 1,806.67 1,805.87 1,805.87 2,922.2K
14:35 1,805.28 1,805.58 1,803.98 1,803.98 892.0K
14:36 1,803.74 1,803.74 1,802.91 1,802.91 2,208.5K
14:37 1,803.30 1,803.80 1,803.04 1,803.80 1,736.1K
14:38 1,803.97 1,804.87 1,803.97 1,804.87 1,856.0K
14:39 1,804.78 1,806.81 1,804.78 1,806.53 2,579.3K
14:40 1,807.17 1,807.46 1,806.78 1,806.78 748.4K
14:41 1,806.70 1,806.70 1,806.18 1,806.33 915.2K
14:42 1,805.78 1,806.22 1,805.78 1,806.22 573.7K
14:43 1,806.84 1,807.03 1,806.56 1,806.95 1,299.5K
14:44 1,805.99 1,806.21 1,805.99 1,806.21 1,376.0K
14:45 1,806.06 1,806.74 1,806.06 1,806.74 1,974.2K
14:46 1,807.03 1,807.03 1,805.44 1,805.44 910.3K
14:47 1,805.67 1,805.67 1,802.46 1,802.46 4,262.0K
14:48 1,802.72 1,802.87 1,802.72 1,802.87 1,588.7K
14:49 1,802.37 1,804.09 1,802.37 1,804.09 2,058.0K
14:50 1,804.09 1,804.41 1,803.92 1,803.92 621.5K
14:51 1,803.77 1,804.36 1,803.77 1,804.36 506.6K
14:52 1,804.55 1,804.70 1,804.39 1,804.39 637.2K
14:53 1,804.47 1,805.18 1,804.47 1,805.18 1,133.5K
14:54 1,805.20 1,805.20 1,804.62 1,804.71 3,441.0K
14:55 1,804.80 1,805.24 1,804.61 1,805.24 2,173.0K
14:56 1,805.32 1,805.32 1,804.99 1,805.17 685.1K
14:57 1,804.88 1,805.26 1,804.88 1,805.26 2,915.7K
14:58 1,803.44 1,803.44 1,802.57 1,802.57 2,012.9K
14:59 1,803.33 1,803.33 1,801.60 1,801.60 1,741.7K
15:00 1,802.61 1,803.38 1,802.61 1,803.23 689.1K
15:01 1,803.23 1,803.59 1,802.94 1,803.59 497.3K
15:02 1,803.45 1,803.45 1,803.14 1,803.45 629.5K
15:03 1,803.07 1,803.58 1,803.07 1,803.49 2,016.4K
15:04 1,803.49 1,803.50 1,803.34 1,803.50 846.5K
15:05 1,803.50 1,803.50 1,802.87 1,803.31 1,126.7K
15:06 1,803.98 1,804.28 1,803.98 1,804.28 757.1K
15:07 1,804.13 1,804.28 1,803.79 1,803.79 5,343.0K
15:08 1,803.79 1,803.79 1,802.81 1,803.02 1,599.9K
15:09 1,802.40 1,802.40 1,801.89 1,801.89 1,347.7K
15:10 1,801.24 1,801.63 1,801.17 1,801.63 2,084.9K
15:11 1,801.09 1,802.93 1,800.00 1,802.93 931.0K
15:12 1,803.08 1,803.47 1,802.79 1,803.47 832.0K
15:13 1,803.84 1,804.76 1,803.68 1,804.76 4,077.2K
15:14 1,804.22 1,804.54 1,804.22 1,804.27 973.9K
15:15 1,804.18 1,804.18 1,803.63 1,803.93 1,460.2K
15:16 1,803.55 1,803.83 1,803.15 1,803.83 1,147.4K
15:17 1,803.52 1,803.67 1,803.37 1,803.37 1,248.3K
15:18 1,803.08 1,803.46 1,802.89 1,802.89 1,721.8K
15:19 1,802.58 1,802.83 1,801.91 1,801.91 1,811.6K
15:20 1,800.97 1,800.97 1,799.45 1,799.45 5,104.5K
15:21 1,799.43 1,802.81 1,799.43 1,800.84 16,133.3K
15:22 1,801.43 1,801.43 1,800.34 1,800.34 3,765.3K
15:23 1,800.25 1,800.25 1,799.55 1,800.19 8,018.8K
15:24 1,800.27 1,801.98 1,800.27 1,801.98 2,166.5K
15:25 1,801.52 1,802.90 1,801.52 1,802.90 1,442.1K
15:26 1,801.44 1,801.44 1,799.72 1,799.72 2,283.3K
15:27 1,787.17 1,794.42 1,787.17 1,794.42 141,289.9K
15:28 1,794.18 1,794.18 1,789.79 1,789.79 13,219.3K
15:29 1,789.54 1,789.54 1,786.28 1,786.28 27,500.8K
15:30 1,784.72 1,784.72 1,779.76 1,779.91 47,015.2K
15:31 1,781.42 1,782.62 1,781.42 1,782.49 9,637.9K
15:32 1,782.72 1,782.72 1,781.57 1,781.84 4,140.0K
15:33 1,779.51 1,779.57 1,779.47 1,779.55 16,158.1K
15:34 1,780.14 1,781.28 1,780.14 1,781.28 5,357.9K
15:35 1,781.39 1,781.39 1,778.27 1,778.27 10,047.8K
15:36 1,777.70 1,777.70 1,775.74 1,775.89 14,279.9K
15:37 1,775.77 1,775.77 1,774.39 1,774.39 24,823.7K
15:38 1,774.72 1,776.47 1,774.72 1,776.47 13,419.9K
15:39 1,776.79 1,776.79 1,772.12 1,772.12 16,359.5K
15:40 1,771.33 1,771.40 1,768.62 1,768.62 20,408.0K
15:41 1,767.73 1,768.82 1,767.73 1,768.70 18,403.9K
15:42 1,769.01 1,771.27 1,769.01 1,771.27 12,452.1K
15:43 1,770.54 1,771.50 1,770.54 1,771.47 15,954.8K
15:44 1,772.47 1,774.45 1,772.47 1,774.20 12,397.3K
15:45 1,775.02 1,776.70 1,775.02 1,776.70 6,890.1K
15:46 1,777.21 1,777.21 1,775.55 1,775.55 6,516.8K
15:47 1,774.56 1,774.56 1,772.30 1,772.30 9,917.3K
15:48 1,772.56 1,772.56 1,771.13 1,771.41 6,333.1K
15:49 1,770.25 1,770.38 1,770.10 1,770.15 5,665.4K
15:50 1,769.91 1,770.10 1,769.34 1,769.69 2,317.4K
15:51 1,770.05 1,773.60 1,770.01 1,773.60 5,221.9K
15:52 1,772.57 1,772.57 1,770.50 1,770.51 11,653.3K
15:53 1,768.96 1,770.17 1,768.31 1,770.07 4,033.9K
15:54 1,770.62 1,771.74 1,770.62 1,771.74 3,579.4K
15:55 1,771.50 1,772.65 1,771.50 1,772.65 2,291.3K
15:56 1,770.08 1,773.89 1,770.08 1,773.89 4,958.3K
15:57 1,774.43 1,774.43 1,772.93 1,774.14 4,336.8K
15:58 1,775.02 1,776.47 1,775.02 1,775.41 10,005.1K
15:59 1,775.74 1,777.11 1,775.34 1,777.11 3,954.1K
16:00 1,774.87 1,774.96 1,774.47 1,774.96 2,200.2K
16:01 1,774.60 1,774.98 1,774.60 1,774.98 2,499.6K
16:02 1,774.18 1,775.39 1,774.18 1,775.39 3,673.5K
16:03 1,775.24 1,775.42 1,774.58 1,774.58 4,484.3K
16:04 1,775.22 1,776.10 1,775.22 1,776.10 4,507.2K
16:05 1,776.04 1,776.35 1,775.71 1,776.25 3,617.2K
16:06 1,775.91 1,776.02 1,775.63 1,775.63 6,471.7K
16:07 1,775.81 1,775.81 1,774.88 1,774.94 2,219.6K
16:08 1,774.63 1,775.18 1,774.40 1,774.40 1,873.0K
16:09 1,774.79 1,775.18 1,774.16 1,774.16 2,813.6K
16:10 1,774.13 1,774.13 1,772.79 1,772.85 20,201.2K
16:11 1,772.78 1,772.78 1,771.27 1,771.37 5,560.6K
16:12 1,770.81 1,770.81 1,770.69 1,770.69 4,114.7K
16:13 1,770.55 1,772.20 1,770.55 1,772.18 3,891.1K
16:14 1,772.59 1,772.60 1,772.03 1,772.03 4,318.8K
16:15 1,770.44 1,770.56 1,768.73 1,770.56 12,863.1K
16:16 1,770.64 1,770.80 1,770.13 1,770.13 3,869.4K
16:17 1,769.30 1,769.60 1,769.30 1,769.45 2,120.1K
16:18 1,769.45 1,769.66 1,769.32 1,769.42 2,210.7K
16:19 1,769.27 1,769.27 1,768.61 1,768.61 2,446.0K
16:20 1,766.24 1,767.23 1,766.16 1,767.23 5,175.2K
16:21 1,767.86 1,767.98 1,767.44 1,767.98 16,991.6K
16:22 1,768.07 1,768.84 1,767.77 1,768.84 1,934.9K
16:23 1,770.45 1,770.45 1,769.13 1,769.13 3,832.6K
16:24 1,769.80 1,770.48 1,769.80 1,769.80 2,422.7K
16:25 1,769.89 1,769.89 1,769.04 1,769.04 1,547.9K
16:26 1,768.66 1,769.57 1,768.66 1,768.66 6,091.7K
16:27 1,768.26 1,768.66 1,768.26 1,768.34 978.5K
16:28 1,768.55 1,768.55 1,767.77 1,768.36 3,955.1K
16:29 1,769.24 1,771.21 1,769.24 1,771.21 11,005.1K
16:30 1,771.26 1,771.26 1,768.42 1,768.81 18,859.9K
16:31 1,768.95 1,769.75 1,768.95 1,769.47 4,882.5K
16:32 1,769.81 1,771.16 1,769.81 1,771.16 5,019.8K
16:33 1,770.70 1,770.70 1,770.25 1,770.32 5,093.4K
16:34 1,771.05 1,772.61 1,771.05 1,772.61 5,975.2K
16:35 1,771.45 1,772.58 1,771.03 1,772.58 6,409.7K
16:36 1,772.21 1,772.58 1,772.21 1,772.58 5,388.2K
16:37 1,773.84 1,773.84 1,772.51 1,773.21 6,300.8K
16:38 1,772.86 1,773.18 1,772.35 1,773.18 2,068.3K
16:39 1,772.30 1,772.30 1,771.73 1,771.90 1,837.6K
16:40 1,771.87 1,772.21 1,770.64 1,770.89 2,495.7K
16:41 1,770.57 1,770.60 1,770.29 1,770.29 1,993.7K
16:42 1,770.06 1,770.40 1,769.78 1,769.78 3,364.9K
16:43 1,768.73 1,770.21 1,768.73 1,770.15 6,537.9K
16:44 1,770.85 1,771.73 1,770.85 1,771.27 2,947.6K
16:45 1,770.53 1,770.96 1,770.53 1,770.96 5,600.1K
16:46 1,771.42 1,773.17 1,771.42 1,773.17 2,501.3K
16:47 1,773.39 1,773.39 1,772.16 1,772.77 1,296.9K
16:48 1,773.39 1,773.55 1,773.08 1,773.55 2,581.5K
16:49 1,772.88 1,773.59 1,772.88 1,773.59 3,004.5K
16:50 1,772.51 1,773.60 1,772.51 1,773.60 3,100.5K
16:51 1,773.36 1,773.97 1,773.23 1,773.97 1,691.9K
16:52 1,773.78 1,773.78 1,773.11 1,773.21 4,353.9K
16:53 1,772.74 1,772.82 1,771.70 1,771.85 2,126.7K
16:54 1,771.95 1,773.25 1,771.95 1,773.25 1,034.3K
16:55 1,773.89 1,774.33 1,773.71 1,773.71 1,013.3K
16:56 1,773.13 1,775.43 1,773.13 1,775.43 5,355.4K
16:57 1,775.31 1,775.31 1,772.62 1,772.71 4,052.1K
16:58 1,773.06 1,773.40 1,772.93 1,772.93 4,299.0K
16:59 1,773.07 1,774.08 1,773.07 1,774.08 1,597.2K
17:00 1,773.78 1,774.32 1,773.64 1,773.87 2,042.0K
17:01 1,773.55 1,773.78 1,773.47 1,773.70 1,086.2K
17:02 1,772.90 1,772.90 1,771.98 1,772.39 4,278.8K
17:03 1,772.08 1,772.23 1,772.08 1,772.14 1,991.6K
17:04 1,772.07 1,772.07 1,771.04 1,771.04 2,951.9K
17:05 1,770.74 1,771.19 1,769.25 1,769.25 3,123.6K
17:06 1,768.78 1,769.77 1,768.78 1,769.77 2,800.8K
17:07 1,772.30 1,772.47 1,770.52 1,771.05 6,176.0K
17:08 1,770.68 1,770.68 1,769.79 1,770.67 3,537.1K
17:09 1,772.37 1,772.37 1,771.61 1,771.61 9,073.0K
17:10 1,771.69 1,772.86 1,771.69 1,772.86 6,043.0K
17:11 1,771.98 1,772.72 1,771.98 1,772.72 6,002.8K
17:12 1,772.62 1,773.46 1,772.62 1,772.95 1,766.7K
17:13 1,772.30 1,772.72 1,772.30 1,772.72 1,946.4K
17:14 1,772.92 1,773.26 1,772.72 1,773.26 5,839.0K
17:15 1,774.00 1,774.96 1,773.36 1,773.68 8,442.9K
17:16 1,773.52 1,774.65 1,773.52 1,774.65 1,454.8K
17:17 1,775.00 1,775.43 1,775.00 1,775.02 1,039.0K
17:18 1,774.83 1,774.98 1,774.35 1,774.50 6,934.9K
17:19 1,773.84 1,773.84 1,773.08 1,773.67 4,423.5K
17:20 1,773.08 1,774.22 1,773.08 1,774.12 2,413.5K
17:21 1,773.40 1,773.40 1,772.90 1,773.29 7,412.8K
17:22 1,772.86 1,773.22 1,772.70 1,773.04 1,075.4K
17:23 1,773.02 1,773.26 1,773.02 1,773.26 3,229.2K
17:24 1,772.05 1,773.13 1,772.05 1,773.13 6,854.9K
17:25 1,772.26 1,772.72 1,772.26 1,772.72 3,845.0K
17:26 1,772.81 1,772.81 1,772.26 1,772.49 2,162.5K
17:27 1,770.64 1,771.36 1,770.64 1,770.84 11,382.6K
17:28 1,771.52 1,771.52 1,769.15 1,769.39 13,951.3K
17:29 1,770.19 1,770.60 1,768.89 1,768.89 6,754.6K
17:30 1,769.61 1,769.61 1,768.84 1,769.25 3,254.3K
17:31 1,768.55 1,769.96 1,768.55 1,769.96 5,271.3K
17:32 1,770.33 1,771.13 1,770.33 1,770.84 5,132.7K
17:33 1,770.61 1,770.99 1,770.14 1,770.14 1,313.6K
17:34 1,769.78 1,769.78 1,769.33 1,769.33 1,118.9K
17:35 1,769.78 1,770.18 1,769.78 1,769.94 2,649.2K
17:36 1,770.77 1,774.56 1,770.77 1,774.56 6,206.0K
17:37 1,774.62 1,774.77 1,772.63 1,773.52 4,035.3K
17:38 1,774.33 1,776.30 1,774.33 1,776.30 12,806.2K
17:39 1,775.74 1,776.16 1,775.74 1,776.15 2,740.7K
17:40 1,775.61 1,775.93 1,775.61 1,775.78 2,658.6K
17:41 1,775.86 1,775.86 1,775.04 1,775.04 1,350.3K
17:42 1,774.99 1,775.11 1,774.06 1,774.29 2,408.0K
17:43 1,774.05 1,774.26 1,773.43 1,773.43 3,372.4K
17:44 1,773.58 1,774.23 1,773.58 1,774.23 3,963.1K
17:45 1,774.41 1,774.41 1,771.99 1,771.99 3,852.8K
17:46 1,771.33 1,771.33 1,769.80 1,770.13 6,547.8K
17:47 1,769.80 1,770.85 1,768.55 1,768.55 3,482.2K
17:48 1,768.35 1,769.92 1,768.35 1,769.92 1,286.5K
17:49 1,770.07 1,770.93 1,770.07 1,770.71 2,834.3K
17:50 1,770.46 1,773.04 1,770.46 1,773.04 4,494.2K
17:51 1,773.26 1,774.86 1,773.26 1,774.86 5,382.1K
17:52 1,774.10 1,774.72 1,772.20 1,772.44 4,139.9K
17:53 1,773.34 1,773.34 1,772.87 1,773.02 1,658.6K
17:54 1,772.69 1,772.69 1,771.28 1,771.42 3,023.8K
17:55 1,771.65 1,774.50 1,771.65 1,774.50 4,332.3K
17:56 1,774.16 1,775.96 1,774.16 1,775.96 2,675.4K
17:57 1,775.21 1,775.86 1,775.16 1,775.48 2,464.2K
17:58 1,775.57 1,776.60 1,775.57 1,776.60 3,100.9K
17:59 1,775.50 1,776.37 1,775.50 1,776.37 2,946.9K
18:00 1,776.55 1,776.84 1,775.10 1,775.10 8,299.5K
18:01 1,774.64 1,774.78 1,774.35 1,774.35 2,975.2K
18:02 1,774.02 1,774.02 1,772.20 1,772.20 1,046.8K
18:03 1,772.61 1,772.61 1,772.12 1,772.50 905.9K
18:04 1,772.50 1,774.28 1,772.50 1,774.28 6,054.5K
18:05 1,773.95 1,773.95 1,773.07 1,773.40 4,782.5K
18:06 1,775.05 1,775.10 1,774.91 1,774.91 1,118.2K
18:07 1,774.96 1,776.43 1,774.96 1,776.43 1,315.1K
18:08 1,776.58 1,776.58 1,775.99 1,776.12 828.8K
18:09 1,776.22 1,776.70 1,776.14 1,776.70 1,305.0K
18:10 1,777.27 1,777.27 1,775.43 1,775.43 4,649.0K
18:11 1,775.28 1,775.43 1,774.75 1,775.43 3,388.9K
18:12 1,775.19 1,775.63 1,775.11 1,775.43 1,484.9K
18:13 1,775.44 1,775.65 1,775.36 1,775.36 2,729.6K
18:14 1,775.97 1,776.10 1,775.19 1,775.19 1,210.7K
18:15 1,775.05 1,775.11 1,774.97 1,775.11 756.9K
18:16 1,775.11 1,775.26 1,775.11 1,775.20 296.8K
18:17 1,775.04 1,775.04 1,773.57 1,773.57 4,823.3K
18:18 1,773.78 1,774.31 1,773.68 1,774.31 1,101.0K
18:19 1,773.53 1,773.66 1,772.83 1,773.66 2,987.1K
18:20 1,773.58 1,775.19 1,773.58 1,775.19 9,516.0K
18:21 1,775.27 1,775.27 1,774.28 1,774.38 7,473.9K
18:22 1,773.30 1,774.67 1,773.30 1,774.67 4,521.7K
18:23 1,773.55 1,774.00 1,773.49 1,773.49 376.3K
18:24 1,773.49 1,773.49 1,772.84 1,772.84 580.0K
18:25 1,772.14 1,772.14 1,771.67 1,771.75 688.0K
18:26 1,771.01 1,771.81 1,771.01 1,771.81 4,022.6K
18:27 1,772.16 1,772.47 1,772.16 1,772.30 901.3K
18:28 1,772.63 1,773.04 1,772.11 1,773.04 4,553.5K
18:29 1,773.22 1,773.22 1,772.80 1,772.98 934.1K
18:30 1,773.22 1,773.22 1,772.49 1,772.49 880.6K
18:31 1,772.82 1,772.90 1,771.55 1,772.23 3,119.4K
18:32 1,772.29 1,772.66 1,772.29 1,772.66 859.2K
18:33 1,773.96 1,774.55 1,773.35 1,773.35 4,786.8K
18:34 1,772.75 1,772.75 1,771.70 1,772.24 5,434.9K
18:35 1,771.86 1,772.02 1,771.62 1,772.02 2,120.6K
18:36 1,772.28 1,772.28 1,770.89 1,770.89 746.3K
18:37 1,772.65 1,774.58 1,772.65 1,774.58 32,144.2K
18:38 1,774.50 1,774.50 1,771.86 1,771.86 13,796.4K
18:39 1,771.31 1,773.10 1,771.31 1,773.10 1,638.9K
18:40 1,772.12 1,772.12 1,772.12 1,772.12 1,079.9K
18:51 1,771.24 1,771.24 1,771.24 1,771.24 6,349.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available