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 1,711.13 1,711.13 1,707.38 1,707.38 22.7K
09:51 1,707.46 1,707.46 1,699.39 1,699.39 248.4K
09:52 1,699.39 1,699.39 1,698.46 1,698.84 482.4K
09:53 1,698.84 1,698.84 1,697.54 1,697.86 2,230.4K
09:54 1,698.01 1,698.15 1,697.99 1,697.99 88.4K
09:55 1,697.99 1,699.16 1,697.67 1,699.16 3,876.0K
09:56 1,699.16 1,699.16 1,698.94 1,698.94 28.5K
09:57 1,698.94 1,699.67 1,698.94 1,699.67 1,003.5K
09:58 1,699.23 1,699.67 1,699.23 1,699.67 79.5K
09:59 1,699.67 1,699.67 1,699.28 1,699.28 86.4K
10:00 1,699.44 1,699.44 1,696.38 1,696.46 2,257.7K
10:01 1,696.88 1,698.04 1,696.88 1,697.33 1,383.9K
10:02 1,697.33 1,699.14 1,697.33 1,699.14 2,488.4K
10:03 1,699.14 1,700.08 1,699.14 1,700.05 1,179.1K
10:04 1,700.20 1,702.02 1,700.16 1,702.02 2,591.4K
10:05 1,701.12 1,701.71 1,700.94 1,700.94 8,907.5K
10:06 1,700.01 1,700.01 1,698.22 1,699.01 1,943.9K
10:07 1,699.28 1,699.28 1,697.67 1,697.67 1,323.0K
10:08 1,697.43 1,697.67 1,695.70 1,695.70 2,622.6K
10:09 1,695.79 1,697.21 1,695.79 1,697.21 1,201.3K
10:10 1,697.36 1,698.18 1,697.36 1,697.71 4,370.3K
10:11 1,696.83 1,696.83 1,694.98 1,694.98 3,545.7K
10:12 1,694.67 1,695.06 1,694.65 1,694.65 1,018.7K
10:13 1,693.53 1,693.53 1,692.26 1,692.26 3,746.2K
10:14 1,690.50 1,690.60 1,689.75 1,690.60 4,255.3K
10:15 1,690.73 1,693.90 1,690.73 1,693.90 1,213.9K
10:16 1,694.01 1,694.01 1,691.87 1,691.87 1,574.7K
10:17 1,692.52 1,692.86 1,692.52 1,692.60 442.7K
10:18 1,692.11 1,692.11 1,690.57 1,690.57 3,899.0K
10:19 1,690.57 1,690.81 1,688.85 1,690.81 363.0K
10:20 1,690.91 1,690.91 1,689.41 1,689.41 243.7K
10:21 1,689.70 1,689.70 1,688.09 1,688.09 1,272.9K
10:22 1,688.09 1,688.09 1,686.52 1,686.62 4,021.2K
10:23 1,687.66 1,688.19 1,687.63 1,688.19 764.6K
10:24 1,689.13 1,689.77 1,687.93 1,688.08 1,042.3K
10:25 1,689.38 1,689.38 1,688.17 1,688.17 369.9K
10:26 1,687.75 1,687.75 1,685.20 1,685.20 2,145.2K
10:27 1,684.67 1,685.71 1,684.67 1,685.71 904.6K
10:28 1,685.63 1,685.63 1,684.02 1,684.02 5,137.7K
10:29 1,683.86 1,683.86 1,682.55 1,683.76 3,165.4K
10:30 1,682.22 1,682.24 1,681.93 1,681.93 3,080.0K
10:31 1,681.75 1,683.33 1,681.75 1,683.33 3,065.0K
10:32 1,682.53 1,682.65 1,681.50 1,682.65 8,881.5K
10:33 1,681.94 1,682.12 1,679.58 1,681.61 3,247.3K
10:34 1,681.27 1,682.25 1,681.27 1,682.25 559.3K
10:35 1,682.05 1,682.05 1,681.12 1,681.12 2,646.5K
10:36 1,681.20 1,681.32 1,681.12 1,681.32 1,882.1K
10:37 1,681.38 1,681.38 1,680.67 1,680.67 1,264.1K
10:38 1,678.56 1,679.71 1,677.68 1,679.71 6,464.2K
10:39 1,680.27 1,680.27 1,678.81 1,678.81 833.2K
10:40 1,679.47 1,679.47 1,678.49 1,678.49 5,188.0K
10:41 1,678.08 1,678.08 1,676.12 1,676.12 4,822.6K
10:42 1,675.95 1,675.95 1,674.46 1,674.46 3,758.4K
10:43 1,674.81 1,676.17 1,674.81 1,675.38 4,938.4K
10:44 1,675.63 1,675.88 1,675.63 1,675.88 1,816.2K
10:45 1,675.55 1,677.67 1,675.55 1,677.67 4,320.5K
10:46 1,675.71 1,675.78 1,674.20 1,674.20 25,057.9K
10:47 1,673.84 1,673.84 1,671.24 1,671.24 16,740.0K
10:48 1,670.73 1,671.07 1,670.34 1,671.07 4,267.0K
10:49 1,671.16 1,671.16 1,669.19 1,669.19 4,865.5K
10:50 1,669.67 1,669.67 1,667.66 1,668.20 6,042.5K
10:51 1,667.62 1,667.62 1,665.21 1,665.68 10,415.4K
10:52 1,665.97 1,667.04 1,665.97 1,667.04 6,991.8K
10:53 1,667.94 1,667.94 1,665.43 1,665.43 8,739.9K
10:54 1,664.91 1,664.98 1,662.74 1,662.74 14,948.7K
10:55 1,664.81 1,664.81 1,663.33 1,663.33 14,682.8K
10:56 1,664.41 1,664.41 1,663.91 1,664.32 14,129.2K
10:57 1,664.83 1,665.39 1,664.83 1,665.25 5,174.6K
10:58 1,665.40 1,665.56 1,664.48 1,665.56 5,992.0K
10:59 1,664.34 1,666.78 1,664.34 1,666.78 15,037.9K
11:00 1,666.45 1,666.45 1,666.00 1,666.00 5,528.1K
11:01 1,666.84 1,667.43 1,665.77 1,665.77 9,136.4K
11:02 1,665.47 1,667.34 1,665.47 1,667.34 4,512.4K
11:03 1,667.46 1,668.17 1,667.36 1,668.17 2,630.6K
11:04 1,668.44 1,670.14 1,668.44 1,670.14 6,591.0K
11:05 1,670.43 1,671.05 1,669.54 1,669.54 3,910.8K
11:06 1,669.49 1,671.92 1,669.49 1,671.92 3,591.7K
11:07 1,671.81 1,671.81 1,671.13 1,671.13 2,869.3K
11:08 1,670.75 1,671.87 1,670.75 1,671.70 1,443.4K
11:09 1,671.56 1,671.87 1,671.53 1,671.53 1,788.7K
11:10 1,671.56 1,671.56 1,670.52 1,670.52 2,007.5K
11:11 1,670.68 1,670.68 1,669.94 1,669.94 1,686.4K
11:12 1,669.77 1,669.77 1,669.23 1,669.43 2,031.8K
11:13 1,669.11 1,669.27 1,667.99 1,667.99 2,137.9K
11:14 1,667.37 1,667.37 1,665.36 1,665.36 5,344.9K
11:15 1,665.12 1,666.53 1,665.12 1,666.43 3,393.8K
11:16 1,667.79 1,667.79 1,667.24 1,667.66 2,644.8K
11:17 1,667.66 1,669.00 1,667.66 1,668.39 1,753.7K
11:18 1,668.31 1,668.31 1,667.46 1,667.48 406.7K
11:19 1,667.48 1,667.69 1,667.48 1,667.56 1,591.5K
11:20 1,667.89 1,667.89 1,665.66 1,665.66 6,332.6K
11:21 1,665.80 1,665.80 1,665.20 1,665.20 3,970.3K
11:22 1,665.23 1,668.11 1,665.23 1,667.94 2,555.8K
11:23 1,668.69 1,668.69 1,666.24 1,666.81 3,836.7K
11:24 1,666.43 1,666.98 1,665.67 1,666.58 1,686.8K
11:25 1,666.45 1,668.93 1,666.45 1,668.93 2,422.6K
11:26 1,670.90 1,671.14 1,670.31 1,671.06 5,272.1K
11:27 1,671.45 1,672.83 1,671.45 1,672.83 4,272.1K
11:28 1,672.87 1,672.87 1,671.76 1,672.03 1,885.2K
11:29 1,672.09 1,672.99 1,672.09 1,672.56 1,791.9K
11:30 1,671.55 1,671.55 1,670.40 1,670.83 991.5K
11:31 1,670.65 1,672.45 1,670.65 1,671.77 809.3K
11:32 1,671.49 1,671.49 1,670.09 1,670.09 804.0K
11:33 1,669.92 1,671.64 1,669.92 1,671.30 3,501.0K
11:34 1,671.68 1,671.68 1,670.75 1,670.75 697.2K
11:35 1,670.83 1,671.72 1,670.83 1,671.64 626.8K
11:36 1,673.20 1,673.20 1,671.34 1,672.00 1,979.0K
11:37 1,672.75 1,673.19 1,672.75 1,673.19 414.8K
11:38 1,672.73 1,672.73 1,672.73 1,672.73 828.6K
11:39 1,672.12 1,672.36 1,671.77 1,671.77 523.6K
11:40 1,672.21 1,672.21 1,670.91 1,670.91 1,810.3K
11:41 1,671.20 1,671.38 1,671.20 1,671.38 311.2K
11:42 1,671.38 1,671.38 1,671.24 1,671.32 1,311.1K
11:43 1,671.69 1,671.69 1,670.10 1,670.10 2,070.1K
11:44 1,670.18 1,671.11 1,670.18 1,671.11 1,580.2K
11:45 1,671.49 1,671.49 1,671.08 1,671.08 1,105.0K
11:46 1,672.17 1,672.25 1,670.67 1,670.74 2,369.7K
11:47 1,670.66 1,670.66 1,668.74 1,668.74 3,367.8K
11:48 1,669.50 1,669.99 1,669.50 1,669.89 3,351.7K
11:49 1,669.83 1,669.83 1,669.53 1,669.53 1,324.5K
11:50 1,669.34 1,669.34 1,665.82 1,667.56 7,718.8K
11:51 1,666.91 1,668.26 1,666.91 1,667.40 2,998.6K
11:52 1,667.31 1,668.38 1,667.31 1,668.38 870.2K
11:53 1,668.52 1,669.58 1,668.52 1,669.58 1,615.9K
11:54 1,669.57 1,669.57 1,668.12 1,668.43 974.1K
11:55 1,668.58 1,669.11 1,668.41 1,668.41 2,440.9K
11:56 1,669.93 1,670.87 1,669.93 1,670.87 1,154.1K
11:57 1,672.53 1,673.31 1,672.53 1,672.95 5,700.1K
11:58 1,673.83 1,674.96 1,673.83 1,674.96 5,270.7K
11:59 1,675.24 1,676.81 1,674.82 1,676.81 6,993.6K
12:00 1,676.96 1,677.67 1,676.96 1,677.67 2,735.0K
12:01 1,677.57 1,677.57 1,676.98 1,676.98 4,883.2K
12:02 1,676.75 1,676.75 1,674.57 1,674.57 6,569.0K
12:03 1,674.43 1,674.43 1,672.65 1,672.65 2,641.8K
12:04 1,672.88 1,674.16 1,672.88 1,674.16 2,694.2K
12:05 1,674.61 1,674.61 1,673.45 1,673.76 1,743.2K
12:06 1,673.76 1,674.20 1,673.45 1,673.89 13,103.0K
12:07 1,674.33 1,674.33 1,673.24 1,673.24 980.7K
12:08 1,673.32 1,673.77 1,673.18 1,673.18 1,068.7K
12:09 1,672.80 1,673.41 1,672.46 1,672.46 1,625.5K
12:10 1,672.99 1,673.17 1,672.94 1,673.17 885.2K
12:11 1,673.75 1,674.19 1,673.38 1,674.19 4,725.0K
12:12 1,674.63 1,674.63 1,673.92 1,674.11 1,153.3K
12:13 1,674.55 1,674.55 1,673.85 1,673.85 1,452.7K
12:14 1,673.99 1,675.41 1,673.59 1,675.41 4,574.1K
12:15 1,675.24 1,675.78 1,675.20 1,675.20 2,850.7K
12:16 1,677.29 1,678.02 1,677.29 1,678.02 1,710.2K
12:17 1,681.44 1,681.44 1,679.62 1,679.62 7,302.9K
12:18 1,679.54 1,679.54 1,678.81 1,679.27 1,828.0K
12:19 1,679.42 1,680.13 1,679.42 1,680.01 2,760.9K
12:20 1,680.31 1,680.41 1,679.27 1,679.27 3,060.7K
12:21 1,679.71 1,680.77 1,679.71 1,680.77 3,137.7K
12:22 1,679.94 1,681.48 1,679.94 1,679.94 6,843.1K
12:23 1,679.27 1,679.27 1,676.49 1,676.49 9,099.1K
12:24 1,676.93 1,677.89 1,676.93 1,677.89 2,025.5K
12:25 1,677.45 1,678.77 1,677.45 1,678.13 4,714.9K
12:26 1,677.21 1,677.79 1,677.21 1,677.21 2,743.7K
12:27 1,678.12 1,678.61 1,677.73 1,678.61 909.3K
12:28 1,679.44 1,680.43 1,678.56 1,680.43 2,187.8K
12:29 1,681.35 1,681.35 1,679.42 1,679.42 1,234.6K
12:30 1,680.96 1,681.79 1,680.45 1,681.79 2,420.9K
12:31 1,681.14 1,681.14 1,679.73 1,679.73 2,827.0K
12:32 1,680.20 1,680.20 1,675.69 1,675.69 4,187.2K
12:33 1,676.74 1,677.25 1,676.74 1,677.25 6,166.1K
12:34 1,677.15 1,677.15 1,674.28 1,674.28 3,256.6K
12:35 1,675.55 1,675.55 1,674.55 1,674.74 2,610.0K
12:36 1,675.18 1,675.72 1,675.18 1,675.72 1,760.1K
12:37 1,675.66 1,677.05 1,675.66 1,676.61 1,330.8K
12:38 1,677.29 1,678.30 1,677.29 1,677.61 1,839.4K
12:39 1,678.23 1,678.23 1,677.98 1,677.98 1,140.3K
12:40 1,678.07 1,678.07 1,677.61 1,677.69 1,137.9K
12:41 1,676.42 1,676.79 1,676.28 1,676.79 3,556.1K
12:42 1,675.40 1,676.14 1,675.40 1,675.40 1,909.3K
12:43 1,675.55 1,675.90 1,674.83 1,674.83 2,139.0K
12:44 1,675.47 1,676.15 1,675.17 1,676.15 1,094.9K
12:45 1,676.59 1,678.79 1,676.59 1,678.79 1,410.7K
12:46 1,678.42 1,679.04 1,678.42 1,678.60 1,656.3K
12:47 1,678.52 1,679.64 1,678.52 1,679.20 2,966.0K
12:48 1,679.64 1,679.64 1,677.78 1,678.08 1,754.3K
12:49 1,678.55 1,678.55 1,676.86 1,677.60 2,924.6K
12:50 1,678.29 1,679.07 1,678.03 1,679.07 1,376.5K
12:51 1,679.22 1,679.51 1,679.14 1,679.14 2,652.3K
12:52 1,679.51 1,679.51 1,677.61 1,678.20 1,859.0K
12:53 1,678.41 1,678.83 1,678.37 1,678.37 1,031.1K
12:54 1,678.99 1,679.14 1,678.46 1,678.46 1,074.3K
12:55 1,679.22 1,679.22 1,679.07 1,679.07 1,054.4K
12:56 1,678.16 1,678.16 1,676.85 1,677.16 4,946.6K
12:57 1,675.61 1,677.13 1,675.57 1,677.13 1,810.5K
12:58 1,677.41 1,677.66 1,677.20 1,677.36 914.8K
12:59 1,677.33 1,677.33 1,676.14 1,676.14 1,419.8K
13:00 1,676.30 1,676.58 1,676.22 1,676.58 1,003.4K
13:01 1,677.31 1,677.31 1,676.54 1,676.54 1,118.3K
13:02 1,677.31 1,677.70 1,677.31 1,677.68 1,373.0K
13:03 1,677.67 1,680.18 1,677.67 1,680.18 3,874.0K
13:04 1,680.27 1,680.27 1,678.08 1,678.08 1,746.8K
13:05 1,678.98 1,679.98 1,678.79 1,678.79 7,925.3K
13:06 1,678.39 1,678.88 1,677.86 1,678.71 3,612.3K
13:07 1,678.71 1,679.74 1,678.51 1,678.51 2,018.2K
13:08 1,679.39 1,680.79 1,678.73 1,680.79 837.0K
13:09 1,681.23 1,681.75 1,681.09 1,681.75 2,588.5K
13:10 1,681.57 1,682.84 1,680.16 1,680.16 4,890.0K
13:11 1,681.90 1,682.71 1,681.69 1,681.69 3,187.1K
13:12 1,681.11 1,681.34 1,680.38 1,680.38 2,025.6K
13:13 1,680.83 1,680.83 1,678.95 1,678.95 2,202.5K
13:14 1,678.40 1,678.79 1,678.40 1,678.79 1,699.1K
13:15 1,683.42 1,683.82 1,683.42 1,683.80 22,737.3K
13:16 1,683.74 1,684.82 1,683.74 1,684.24 6,812.0K
13:17 1,684.61 1,684.78 1,683.65 1,683.65 3,765.9K
13:18 1,684.25 1,686.28 1,683.86 1,686.28 14,812.1K
13:19 1,687.13 1,687.13 1,686.29 1,686.29 2,656.3K
13:20 1,686.26 1,686.26 1,684.08 1,684.95 2,970.8K
13:21 1,684.38 1,684.84 1,683.72 1,683.72 3,973.9K
13:22 1,684.14 1,684.16 1,683.86 1,684.16 2,652.7K
13:23 1,684.68 1,684.68 1,683.29 1,683.29 2,421.4K
13:24 1,683.46 1,684.10 1,683.46 1,684.10 1,874.3K
13:25 1,684.13 1,684.89 1,683.43 1,683.43 16,738.4K
13:26 1,684.17 1,684.17 1,683.81 1,683.81 2,035.7K
13:27 1,684.01 1,684.01 1,683.64 1,683.64 1,295.2K
13:28 1,683.43 1,683.43 1,682.60 1,682.89 1,105.1K
13:29 1,683.48 1,683.93 1,683.48 1,683.88 2,442.6K
13:30 1,683.80 1,683.98 1,683.52 1,683.69 2,121.3K
13:31 1,685.28 1,685.67 1,684.51 1,684.51 1,258.1K
13:32 1,684.87 1,684.87 1,683.28 1,683.28 1,867.4K
13:33 1,683.36 1,683.72 1,683.36 1,683.36 2,071.1K
13:34 1,684.01 1,684.01 1,683.77 1,683.98 3,347.8K
13:35 1,684.07 1,686.10 1,684.07 1,686.10 1,883.0K
13:36 1,688.99 1,689.35 1,688.58 1,688.58 6,880.8K
13:37 1,688.82 1,688.82 1,687.95 1,687.95 1,595.7K
13:38 1,688.63 1,689.77 1,688.63 1,689.29 2,353.8K
13:39 1,688.81 1,690.55 1,688.72 1,690.55 3,071.9K
13:40 1,690.84 1,691.41 1,690.84 1,691.39 1,415.7K
13:41 1,691.57 1,693.01 1,691.57 1,692.03 7,116.9K
13:42 1,693.07 1,693.07 1,691.76 1,691.76 1,769.2K
13:43 1,691.85 1,692.16 1,691.23 1,692.16 3,321.9K
13:44 1,692.08 1,692.08 1,690.05 1,690.34 1,042.1K
13:45 1,689.81 1,689.81 1,688.96 1,689.48 2,545.0K
13:46 1,688.73 1,688.73 1,688.41 1,688.41 2,756.7K
13:47 1,689.14 1,690.82 1,688.61 1,690.82 3,595.4K
13:48 1,691.26 1,692.05 1,691.26 1,692.05 2,374.3K
13:49 1,691.73 1,692.60 1,691.73 1,692.60 1,356.4K
13:50 1,693.05 1,693.88 1,692.09 1,692.09 3,195.4K
13:51 1,691.21 1,692.15 1,691.14 1,691.71 2,110.5K
13:52 1,691.46 1,692.73 1,691.46 1,692.73 1,343.0K
13:53 1,692.73 1,693.88 1,692.29 1,693.88 1,639.0K
13:54 1,693.93 1,695.75 1,693.62 1,695.75 5,163.1K
13:55 1,697.36 1,698.20 1,697.36 1,698.20 9,239.1K
13:56 1,697.23 1,697.54 1,697.10 1,697.54 2,758.1K
13:57 1,696.80 1,696.92 1,696.30 1,696.72 2,006.0K
13:58 1,697.39 1,698.36 1,697.08 1,698.36 1,905.5K
13:59 1,698.77 1,698.77 1,697.41 1,698.14 5,078.4K
14:00 1,698.61 1,698.68 1,697.59 1,697.59 2,087.4K
14:01 1,699.03 1,699.03 1,698.16 1,698.16 1,974.3K
14:02 1,699.18 1,699.18 1,697.54 1,697.54 3,144.5K
14:03 1,697.20 1,697.46 1,697.03 1,697.46 1,261.0K
14:04 1,697.02 1,699.15 1,696.86 1,699.15 1,929.5K
14:05 1,698.77 1,699.06 1,698.33 1,699.06 1,762.7K
14:06 1,699.09 1,699.09 1,697.48 1,697.48 2,494.8K
14:07 1,697.48 1,697.48 1,696.84 1,697.42 1,542.1K
14:08 1,697.42 1,697.65 1,697.42 1,697.65 1,813.8K
14:09 1,695.93 1,695.93 1,695.28 1,695.28 2,227.7K
14:10 1,695.67 1,695.93 1,695.49 1,695.93 1,580.3K
14:11 1,695.93 1,696.81 1,695.93 1,696.81 3,022.5K
14:12 1,696.35 1,696.37 1,696.14 1,696.29 1,701.3K
14:13 1,696.27 1,696.60 1,696.27 1,696.60 1,897.0K
14:14 1,696.75 1,696.96 1,696.23 1,696.96 1,563.4K
14:15 1,697.10 1,697.90 1,697.10 1,697.90 2,868.9K
14:16 1,697.59 1,700.07 1,697.59 1,700.07 3,223.6K
14:17 1,699.92 1,699.92 1,699.85 1,699.85 2,072.4K
14:18 1,700.24 1,700.24 1,699.64 1,700.18 3,656.3K
14:19 1,699.45 1,699.68 1,699.24 1,699.24 2,054.3K
14:20 1,699.53 1,700.89 1,699.44 1,700.89 2,494.7K
14:21 1,700.89 1,701.75 1,700.89 1,701.60 7,906.8K
14:22 1,701.72 1,701.72 1,699.82 1,699.82 4,214.8K
14:23 1,699.34 1,700.89 1,699.34 1,700.89 2,663.7K
14:24 1,701.02 1,702.21 1,701.02 1,701.31 6,069.0K
14:25 1,700.94 1,700.94 1,699.65 1,699.65 1,988.9K
14:26 1,700.29 1,702.05 1,700.29 1,701.84 1,702.8K
14:27 1,702.14 1,702.21 1,700.92 1,701.98 7,142.7K
14:28 1,701.83 1,701.83 1,700.96 1,700.96 8,420.4K
14:29 1,701.77 1,703.34 1,701.77 1,702.28 1,723.7K
14:30 1,702.35 1,702.35 1,700.63 1,700.64 3,216.7K
14:31 1,701.62 1,702.58 1,701.62 1,702.07 2,171.9K
14:32 1,702.45 1,702.46 1,701.58 1,701.58 3,039.1K
14:33 1,701.52 1,701.54 1,700.10 1,700.10 2,356.4K
14:34 1,699.44 1,699.80 1,699.42 1,699.80 1,523.8K
14:35 1,699.65 1,701.07 1,699.65 1,701.07 4,160.0K
14:36 1,701.28 1,701.61 1,701.17 1,701.17 2,285.8K
14:37 1,700.81 1,700.81 1,700.28 1,700.28 2,063.5K
14:38 1,699.78 1,700.07 1,699.63 1,700.07 1,149.5K
14:39 1,701.58 1,701.58 1,701.20 1,701.30 1,155.7K
14:40 1,701.63 1,701.76 1,701.11 1,701.69 5,099.6K
14:41 1,701.77 1,702.72 1,700.98 1,702.72 3,192.0K
14:42 1,702.04 1,702.04 1,701.45 1,701.45 3,665.5K
14:43 1,701.74 1,701.74 1,701.02 1,701.02 2,038.0K
14:44 1,701.02 1,701.02 1,699.34 1,699.48 1,746.3K
14:45 1,699.42 1,700.74 1,699.42 1,700.74 5,403.9K
14:46 1,700.60 1,700.71 1,699.54 1,699.54 3,841.8K
14:47 1,699.77 1,699.77 1,698.96 1,698.96 3,497.8K
14:48 1,699.10 1,699.48 1,699.10 1,699.48 1,726.7K
14:49 1,699.71 1,700.51 1,699.71 1,700.51 1,335.9K
14:50 1,700.80 1,701.76 1,700.80 1,701.76 2,120.9K
14:51 1,703.20 1,703.20 1,701.00 1,701.00 2,930.4K
14:52 1,701.15 1,701.47 1,700.73 1,701.47 1,219.8K
14:53 1,700.09 1,700.50 1,698.34 1,698.78 10,182.9K
14:54 1,698.48 1,699.83 1,698.43 1,699.83 2,451.8K
14:55 1,699.19 1,699.50 1,698.82 1,699.50 1,728.6K
14:56 1,701.05 1,701.23 1,700.10 1,700.10 1,820.0K
14:57 1,699.44 1,700.02 1,699.44 1,700.02 3,047.0K
14:58 1,698.87 1,698.87 1,698.22 1,698.22 2,374.1K
14:59 1,697.76 1,698.23 1,696.96 1,696.96 1,953.2K
15:00 1,696.82 1,697.45 1,696.82 1,697.45 3,989.6K
15:01 1,697.19 1,697.19 1,695.09 1,695.09 9,504.9K
15:02 1,695.09 1,696.02 1,695.09 1,696.02 4,782.7K
15:03 1,696.90 1,697.40 1,696.90 1,697.40 3,075.7K
15:04 1,696.90 1,696.90 1,695.29 1,695.87 2,217.2K
15:05 1,695.29 1,695.29 1,694.12 1,694.32 3,080.8K
15:06 1,694.32 1,695.43 1,694.32 1,695.43 3,669.4K
15:07 1,695.14 1,695.58 1,694.70 1,694.70 2,377.6K
15:08 1,694.26 1,694.26 1,692.22 1,692.82 12,392.0K
15:09 1,694.22 1,694.22 1,693.71 1,694.16 4,750.0K
15:10 1,693.93 1,693.93 1,691.71 1,692.19 3,065.2K
15:11 1,691.79 1,693.06 1,691.79 1,693.01 2,873.6K
15:12 1,693.55 1,693.55 1,692.40 1,692.40 2,056.3K
15:13 1,691.61 1,692.13 1,691.44 1,692.13 6,061.9K
15:14 1,692.04 1,692.04 1,690.28 1,690.28 3,799.9K
15:15 1,689.62 1,689.62 1,688.56 1,688.60 3,922.8K
15:16 1,688.70 1,689.73 1,688.70 1,689.73 1,643.9K
15:17 1,691.90 1,691.90 1,691.05 1,691.66 4,860.8K
15:18 1,692.14 1,693.32 1,692.14 1,693.32 3,301.7K
15:19 1,693.84 1,693.84 1,693.06 1,693.32 1,780.4K
15:20 1,693.47 1,693.47 1,692.59 1,693.26 1,426.5K
15:21 1,691.97 1,691.97 1,690.96 1,691.10 8,047.2K
15:22 1,690.72 1,690.72 1,689.23 1,689.23 10,345.5K
15:23 1,689.55 1,690.03 1,689.34 1,689.34 4,996.6K
15:24 1,688.70 1,690.04 1,688.70 1,689.50 2,498.9K
15:25 1,688.30 1,688.30 1,686.35 1,686.35 6,993.7K
15:26 1,685.95 1,686.10 1,685.73 1,686.02 2,190.7K
15:27 1,687.58 1,689.77 1,687.58 1,689.77 4,177.4K
15:28 1,690.39 1,690.45 1,688.97 1,688.97 2,216.1K
15:29 1,688.89 1,688.89 1,688.45 1,688.57 2,078.3K
15:30 1,688.72 1,688.72 1,687.94 1,688.38 1,607.8K
15:31 1,688.05 1,689.03 1,687.74 1,689.03 1,901.6K
15:32 1,689.65 1,690.92 1,689.65 1,690.92 1,371.5K
15:33 1,691.75 1,691.75 1,690.94 1,690.94 2,673.1K
15:34 1,691.48 1,691.48 1,690.43 1,690.43 1,038.7K
15:35 1,690.51 1,690.91 1,689.79 1,689.79 1,549.0K
15:36 1,690.52 1,691.28 1,690.52 1,691.28 2,098.2K
15:37 1,692.42 1,693.07 1,692.11 1,693.07 3,974.2K
15:38 1,694.19 1,694.72 1,694.19 1,694.51 1,911.7K
15:39 1,694.82 1,695.99 1,694.80 1,694.80 3,358.4K
15:40 1,695.49 1,695.49 1,692.67 1,692.67 2,180.6K
15:41 1,693.25 1,693.25 1,692.54 1,692.54 1,066.7K
15:42 1,692.54 1,693.69 1,692.54 1,693.28 1,909.8K
15:43 1,693.28 1,693.98 1,693.28 1,693.98 1,272.2K
15:44 1,694.28 1,694.59 1,693.79 1,693.79 1,184.3K
15:45 1,693.73 1,693.87 1,693.43 1,693.73 1,747.0K
15:46 1,694.64 1,694.93 1,694.64 1,694.93 1,211.1K
15:47 1,695.26 1,695.41 1,694.65 1,695.33 1,961.6K
15:48 1,695.63 1,695.97 1,695.63 1,695.97 1,525.3K
15:49 1,695.87 1,696.83 1,695.87 1,696.83 1,637.6K
15:50 1,696.24 1,696.24 1,695.72 1,695.87 1,612.1K
15:51 1,695.57 1,695.72 1,695.00 1,695.00 1,269.7K
15:52 1,695.15 1,695.21 1,694.99 1,695.21 1,432.6K
15:53 1,695.36 1,695.81 1,695.34 1,695.81 1,414.6K
15:54 1,695.81 1,696.29 1,695.76 1,696.29 2,170.8K
15:55 1,696.20 1,696.20 1,695.35 1,695.60 3,691.2K
15:56 1,695.31 1,695.31 1,694.52 1,694.52 1,863.6K
15:57 1,694.34 1,694.63 1,694.04 1,694.63 1,208.8K
15:58 1,694.86 1,695.23 1,694.69 1,695.23 1,475.6K
15:59 1,694.11 1,694.11 1,692.20 1,692.49 1,588.9K
16:00 1,692.49 1,692.74 1,691.39 1,691.39 1,452.3K
16:01 1,691.39 1,692.64 1,691.39 1,692.64 1,401.2K
16:02 1,694.75 1,695.14 1,694.55 1,695.14 3,649.7K
16:03 1,695.97 1,695.97 1,695.26 1,695.26 10,817.5K
16:04 1,695.42 1,696.25 1,695.42 1,696.25 1,917.1K
16:05 1,696.71 1,696.71 1,694.97 1,695.24 1,294.0K
16:06 1,695.04 1,695.83 1,694.97 1,695.83 1,945.8K
16:07 1,695.97 1,696.56 1,695.97 1,696.56 1,584.8K
16:08 1,697.01 1,697.38 1,697.01 1,697.24 1,344.3K
16:09 1,697.47 1,697.94 1,697.47 1,697.93 2,074.8K
16:10 1,698.22 1,700.62 1,698.22 1,700.62 1,502.4K
16:11 1,700.48 1,700.52 1,699.42 1,699.75 1,436.9K
16:12 1,699.75 1,699.75 1,699.13 1,699.27 3,353.7K
16:13 1,698.98 1,700.28 1,698.98 1,699.85 902.1K
16:14 1,701.13 1,701.77 1,701.13 1,701.77 1,415.0K
16:15 1,701.47 1,702.94 1,701.47 1,702.94 2,575.3K
16:16 1,703.11 1,703.11 1,702.11 1,702.11 3,999.2K
16:17 1,701.19 1,701.30 1,700.98 1,700.98 1,628.9K
16:18 1,700.50 1,701.30 1,700.50 1,701.30 1,345.1K
16:19 1,701.65 1,701.89 1,701.65 1,701.89 2,578.6K
16:20 1,702.21 1,702.21 1,701.91 1,702.11 2,901.1K
16:21 1,702.43 1,702.43 1,700.59 1,701.51 2,349.8K
16:22 1,700.92 1,700.97 1,700.73 1,700.73 2,191.8K
16:23 1,700.78 1,701.19 1,700.78 1,701.19 1,665.0K
16:24 1,701.43 1,701.72 1,701.43 1,701.72 679.2K
16:25 1,701.12 1,701.43 1,700.98 1,701.43 1,118.9K
16:26 1,701.43 1,702.55 1,700.93 1,702.55 1,636.0K
16:27 1,702.64 1,702.96 1,702.24 1,702.24 1,565.7K
16:28 1,702.39 1,702.55 1,702.39 1,702.55 1,749.3K
16:29 1,702.82 1,703.70 1,702.82 1,703.45 2,649.4K
16:30 1,703.53 1,703.94 1,703.37 1,703.86 1,929.9K
16:31 1,704.02 1,706.61 1,703.79 1,706.61 1,073.5K
16:32 1,705.57 1,705.79 1,705.55 1,705.55 3,759.4K
16:33 1,705.27 1,705.55 1,705.08 1,705.08 1,157.4K
16:34 1,704.65 1,705.16 1,704.65 1,705.16 1,748.3K
16:35 1,705.30 1,705.30 1,705.16 1,705.16 1,205.7K
16:36 1,704.09 1,704.09 1,703.54 1,703.76 1,217.7K
16:37 1,703.85 1,704.17 1,703.79 1,703.88 1,425.1K
16:38 1,703.60 1,703.60 1,703.27 1,703.27 2,033.4K
16:39 1,703.27 1,703.59 1,703.27 1,703.49 1,567.4K
16:40 1,703.98 1,704.07 1,703.84 1,703.98 1,008.2K
16:41 1,704.23 1,704.23 1,703.90 1,703.90 1,294.7K
16:42 1,703.28 1,703.28 1,702.81 1,703.02 2,045.3K
16:43 1,703.23 1,703.23 1,702.50 1,702.50 951.4K
16:44 1,700.44 1,700.78 1,699.30 1,699.30 15,122.1K
16:45 1,699.95 1,700.20 1,699.95 1,700.03 1,650.0K
16:46 1,699.72 1,701.59 1,699.66 1,701.42 1,161.9K
16:47 1,701.67 1,701.67 1,700.71 1,700.71 1,487.1K
16:48 1,701.03 1,701.04 1,700.26 1,700.26 3,138.0K
16:49 1,699.73 1,700.32 1,699.58 1,699.58 1,253.6K
16:50 1,699.87 1,700.63 1,699.87 1,700.63 1,522.1K
16:51 1,700.92 1,701.40 1,700.78 1,701.40 1,462.7K
16:52 1,702.38 1,703.44 1,702.38 1,703.44 9,652.3K
16:53 1,703.30 1,704.34 1,703.30 1,703.66 5,214.2K
16:54 1,702.28 1,702.28 1,699.44 1,700.04 4,668.2K
16:55 1,700.78 1,700.78 1,699.68 1,700.77 2,413.1K
16:56 1,701.99 1,702.40 1,701.85 1,702.40 2,338.7K
16:57 1,704.72 1,704.72 1,702.70 1,702.70 7,852.2K
16:58 1,701.29 1,701.42 1,700.61 1,700.61 6,069.0K
16:59 1,700.66 1,701.31 1,700.39 1,700.39 1,150.8K
17:00 1,700.68 1,700.68 1,699.32 1,700.23 7,702.4K
17:01 1,700.33 1,700.33 1,699.01 1,699.01 3,054.9K
17:02 1,698.64 1,699.11 1,698.64 1,699.11 2,457.8K
17:03 1,699.84 1,699.99 1,699.50 1,699.50 916.3K
17:04 1,700.09 1,700.09 1,698.20 1,698.20 1,501.7K
17:05 1,698.13 1,699.00 1,698.02 1,698.02 1,365.0K
17:06 1,698.32 1,698.76 1,698.32 1,698.47 1,675.0K
17:07 1,697.47 1,698.45 1,697.47 1,698.45 2,838.0K
17:08 1,699.02 1,699.02 1,698.61 1,698.94 1,994.7K
17:09 1,698.94 1,699.43 1,698.94 1,699.17 2,802.1K
17:10 1,699.92 1,700.84 1,699.77 1,700.84 1,740.6K
17:11 1,700.76 1,701.05 1,700.76 1,701.05 2,263.5K
17:12 1,700.71 1,700.87 1,699.43 1,699.43 1,670.0K
17:13 1,699.31 1,699.39 1,697.68 1,697.68 4,042.5K
17:14 1,697.76 1,697.93 1,697.63 1,697.93 865.1K
17:15 1,698.38 1,699.33 1,698.38 1,699.33 1,812.7K
17:16 1,699.43 1,699.43 1,697.70 1,697.98 1,839.6K
17:17 1,698.13 1,698.46 1,697.98 1,698.13 907.6K
17:18 1,698.31 1,699.31 1,698.31 1,699.31 1,952.9K
17:19 1,698.99 1,699.40 1,698.99 1,699.16 888.4K
17:20 1,698.86 1,699.65 1,698.86 1,699.65 916.3K
17:21 1,699.40 1,699.91 1,699.40 1,699.91 2,127.6K
17:22 1,700.46 1,700.54 1,699.78 1,700.39 1,811.1K
17:23 1,700.96 1,701.52 1,700.96 1,701.52 2,589.3K
17:24 1,701.52 1,702.73 1,701.52 1,702.73 3,050.4K
17:25 1,702.85 1,704.54 1,702.85 1,704.54 3,784.2K
17:26 1,704.39 1,704.41 1,703.95 1,704.38 2,133.1K
17:27 1,704.07 1,704.22 1,704.07 1,704.22 1,218.2K
17:28 1,703.92 1,704.71 1,703.78 1,704.71 1,858.5K
17:29 1,706.22 1,706.63 1,706.21 1,706.63 4,218.7K
17:30 1,708.07 1,708.07 1,707.74 1,707.74 6,157.3K
17:31 1,706.13 1,706.42 1,705.58 1,705.58 2,914.2K
17:32 1,705.87 1,707.87 1,705.87 1,706.36 1,265.4K
17:33 1,706.51 1,706.51 1,706.07 1,706.21 803.8K
17:34 1,705.73 1,707.62 1,705.73 1,707.62 1,879.3K
17:35 1,707.62 1,707.71 1,706.99 1,706.99 1,752.4K
17:36 1,707.05 1,707.70 1,707.05 1,707.70 1,409.9K
17:37 1,707.38 1,708.11 1,707.38 1,708.11 943.5K
17:38 1,708.11 1,708.11 1,707.29 1,707.78 1,001.8K
17:39 1,707.85 1,710.92 1,707.85 1,710.92 6,256.8K
17:40 1,710.33 1,710.86 1,710.33 1,710.86 1,325.3K
17:41 1,711.12 1,711.43 1,710.79 1,710.79 3,467.5K
17:42 1,710.65 1,711.65 1,709.82 1,711.65 2,179.7K
17:43 1,711.33 1,711.33 1,710.18 1,710.39 2,431.0K
17:44 1,710.24 1,710.84 1,709.95 1,710.52 4,981.6K
17:45 1,711.29 1,711.46 1,709.78 1,709.78 3,610.9K
17:46 1,709.95 1,711.83 1,709.95 1,711.68 1,578.2K
17:47 1,711.24 1,714.95 1,711.24 1,714.95 19,742.2K
17:48 1,714.57 1,714.57 1,713.30 1,713.30 3,402.3K
17:49 1,713.34 1,713.34 1,710.97 1,710.97 1,841.3K
17:50 1,710.38 1,710.38 1,708.53 1,708.53 2,266.3K
17:51 1,709.33 1,710.09 1,708.63 1,710.09 4,682.6K
17:52 1,710.04 1,710.47 1,709.86 1,710.47 1,236.5K
17:53 1,710.47 1,710.77 1,710.18 1,710.77 409.3K
17:54 1,710.04 1,710.04 1,709.60 1,709.60 275.5K
17:55 1,708.53 1,708.53 1,708.24 1,708.42 1,349.8K
17:56 1,709.44 1,710.20 1,709.44 1,710.20 1,611.0K
17:57 1,712.12 1,713.26 1,712.12 1,713.02 6,188.8K
17:58 1,712.87 1,713.02 1,712.66 1,712.66 1,840.7K
17:59 1,713.10 1,715.07 1,713.10 1,714.17 2,463.9K
18:00 1,714.66 1,714.66 1,714.04 1,714.46 1,338.4K
18:01 1,715.26 1,716.81 1,715.26 1,715.59 4,713.9K
18:02 1,718.23 1,718.23 1,717.56 1,717.56 17,700.5K
18:03 1,717.97 1,718.67 1,717.97 1,718.67 8,000.0K
18:04 1,718.27 1,720.85 1,718.27 1,720.85 4,250.0K
18:05 1,719.63 1,719.97 1,719.63 1,719.97 1,361.4K
18:06 1,720.13 1,720.68 1,720.13 1,720.68 1,326.9K
18:07 1,720.83 1,720.83 1,718.75 1,718.75 2,647.1K
18:08 1,719.00 1,719.90 1,719.00 1,719.74 2,983.8K
18:09 1,719.51 1,719.92 1,719.51 1,719.89 1,656.5K
18:10 1,718.80 1,718.80 1,717.63 1,717.63 2,495.1K
18:11 1,717.35 1,717.63 1,717.04 1,717.04 2,596.0K
18:12 1,716.99 1,717.13 1,716.81 1,716.81 1,835.2K
18:13 1,717.19 1,717.19 1,715.55 1,715.55 2,506.1K
18:14 1,716.41 1,717.53 1,716.41 1,717.53 1,948.5K
18:15 1,718.03 1,718.56 1,718.03 1,718.56 1,052.3K
18:16 1,718.91 1,718.91 1,718.62 1,718.78 965.1K
18:17 1,717.57 1,717.57 1,717.20 1,717.20 1,000.8K
18:18 1,717.19 1,717.19 1,716.11 1,716.11 728.5K
18:19 1,716.12 1,716.27 1,715.04 1,715.04 2,239.6K
18:20 1,714.69 1,714.69 1,714.54 1,714.64 2,763.9K
18:21 1,714.40 1,715.76 1,714.40 1,715.76 1,028.3K
18:22 1,715.50 1,716.33 1,715.50 1,716.00 1,536.0K
18:23 1,716.64 1,716.81 1,716.64 1,716.71 750.6K
18:24 1,716.72 1,717.18 1,716.50 1,717.18 658.9K
18:25 1,716.89 1,717.05 1,716.89 1,717.05 329.0K
18:26 1,716.96 1,718.92 1,716.96 1,718.34 557.2K
18:27 1,718.34 1,720.02 1,718.34 1,720.02 1,482.1K
18:28 1,720.46 1,721.13 1,719.92 1,721.13 2,416.7K
18:29 1,720.97 1,721.49 1,720.97 1,721.49 571.3K
18:30 1,722.02 1,722.11 1,721.13 1,721.13 2,490.7K
18:31 1,721.29 1,722.07 1,721.29 1,721.90 1,802.1K
18:32 1,721.85 1,721.85 1,720.67 1,720.76 1,739.4K
18:33 1,720.78 1,720.78 1,719.03 1,719.17 3,355.7K
18:34 1,719.67 1,721.46 1,719.67 1,721.29 2,096.1K
18:35 1,721.77 1,722.04 1,721.28 1,721.28 5,405.5K
18:36 1,720.93 1,720.93 1,719.93 1,720.76 3,280.6K
18:37 1,720.91 1,720.91 1,719.82 1,719.82 3,068.8K
18:38 1,719.68 1,720.12 1,719.68 1,719.71 5,148.9K
18:39 1,719.70 1,719.78 1,719.64 1,719.78 4,811.5K
18:40 1,719.80 1,719.80 1,719.80 1,719.80 1,053.7K
18:51 1,719.95 1,719.95 1,719.95 1,719.95 1,598.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available