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 1,668.09 1,681.29 1,668.09 1,681.10 96.1K
09:51 1,681.10 1,681.42 1,680.92 1,680.92 926.9K
09:52 1,680.51 1,681.50 1,680.51 1,681.50 289.7K
09:53 1,680.74 1,681.21 1,680.74 1,681.21 141.4K
09:54 1,681.50 1,681.50 1,680.56 1,680.56 933.4K
09:55 1,680.56 1,680.71 1,680.25 1,680.71 266.2K
09:56 1,680.71 1,680.71 1,680.27 1,680.27 509.7K
09:57 1,680.56 1,680.56 1,679.94 1,679.96 113.0K
09:58 1,680.40 1,680.40 1,679.88 1,679.88 1,010.7K
09:59 1,680.63 1,680.63 1,680.04 1,680.04 506.9K
10:00 1,679.88 1,689.75 1,679.88 1,689.60 2,775.8K
10:01 1,689.69 1,689.69 1,688.26 1,688.26 4,279.4K
10:02 1,689.36 1,689.90 1,688.27 1,688.37 4,918.9K
10:03 1,685.59 1,685.59 1,684.09 1,684.09 13,189.7K
10:04 1,683.70 1,683.70 1,681.19 1,681.19 10,898.5K
10:05 1,680.45 1,682.76 1,679.92 1,682.76 3,994.0K
10:06 1,683.35 1,684.01 1,682.26 1,684.01 2,830.0K
10:07 1,684.64 1,684.64 1,683.77 1,683.92 1,418.0K
10:08 1,684.87 1,685.28 1,684.18 1,685.28 1,881.6K
10:09 1,685.86 1,687.75 1,685.26 1,687.75 11,755.8K
10:10 1,687.13 1,687.13 1,685.41 1,685.41 972.5K
10:11 1,684.97 1,685.87 1,684.97 1,685.87 685.5K
10:12 1,685.87 1,685.87 1,685.47 1,685.47 508.2K
10:13 1,685.81 1,685.81 1,682.16 1,682.16 4,764.1K
10:14 1,681.96 1,682.17 1,681.74 1,681.74 983.3K
10:15 1,681.74 1,682.88 1,681.74 1,682.88 2,012.4K
10:16 1,683.40 1,684.84 1,683.40 1,684.84 4,192.0K
10:17 1,686.75 1,686.75 1,683.87 1,684.59 13,041.7K
10:18 1,685.24 1,685.47 1,685.11 1,685.11 972.3K
10:19 1,685.28 1,688.15 1,685.28 1,688.15 1,864.9K
10:20 1,688.59 1,689.45 1,687.43 1,689.08 1,407.4K
10:21 1,688.75 1,688.80 1,688.72 1,688.72 526.5K
10:22 1,688.62 1,688.62 1,688.30 1,688.44 1,190.1K
10:23 1,688.83 1,688.96 1,688.80 1,688.96 374.3K
10:24 1,689.04 1,689.40 1,689.04 1,689.40 1,005.0K
10:25 1,689.74 1,691.36 1,689.74 1,691.36 4,941.8K
10:26 1,691.12 1,691.90 1,691.12 1,691.51 4,448.1K
10:27 1,691.80 1,693.22 1,691.39 1,693.22 4,526.1K
10:28 1,693.54 1,693.54 1,692.31 1,692.31 526.0K
10:29 1,692.31 1,693.77 1,692.31 1,693.77 1,186.3K
10:30 1,694.26 1,696.15 1,694.26 1,696.15 4,598.0K
10:31 1,696.70 1,696.70 1,695.44 1,695.44 4,798.4K
10:32 1,696.76 1,697.97 1,696.76 1,697.97 3,901.5K
10:33 1,698.47 1,699.45 1,698.47 1,699.45 6,953.8K
10:34 1,698.67 1,699.22 1,698.67 1,698.95 3,155.2K
10:35 1,698.14 1,698.21 1,697.51 1,698.21 2,090.8K
10:36 1,697.83 1,700.50 1,697.83 1,700.50 3,966.7K
10:37 1,700.70 1,701.34 1,699.34 1,699.34 5,555.7K
10:38 1,698.65 1,699.39 1,698.65 1,699.15 1,653.0K
10:39 1,699.88 1,700.39 1,699.84 1,700.39 5,126.2K
10:40 1,700.42 1,700.42 1,698.46 1,699.04 7,247.9K
10:41 1,698.08 1,698.66 1,697.61 1,697.61 2,172.6K
10:42 1,697.30 1,702.97 1,697.30 1,702.48 28,210.3K
10:43 1,702.71 1,703.84 1,702.71 1,703.12 5,978.5K
10:44 1,703.24 1,704.23 1,703.24 1,704.02 7,748.6K
10:45 1,705.34 1,707.83 1,705.34 1,707.83 25,755.6K
10:46 1,708.36 1,710.11 1,708.36 1,709.51 11,420.6K
10:47 1,709.22 1,709.22 1,708.35 1,708.99 3,390.5K
10:48 1,708.67 1,709.25 1,708.67 1,708.95 2,509.0K
10:49 1,708.51 1,708.84 1,708.02 1,708.10 4,197.4K
10:50 1,707.87 1,709.00 1,707.87 1,708.10 2,211.7K
10:51 1,707.19 1,707.19 1,705.08 1,705.89 4,491.7K
10:52 1,706.39 1,710.85 1,706.39 1,710.79 7,056.9K
10:53 1,713.48 1,713.48 1,711.91 1,711.91 6,831.0K
10:54 1,711.91 1,711.91 1,710.70 1,710.70 11,867.9K
10:55 1,711.71 1,712.47 1,711.48 1,711.48 4,086.0K
10:56 1,712.37 1,712.81 1,712.37 1,712.73 6,097.7K
10:57 1,713.46 1,714.06 1,712.97 1,714.06 5,420.4K
10:58 1,712.58 1,713.37 1,712.57 1,713.04 8,997.7K
10:59 1,712.83 1,713.16 1,710.02 1,710.02 7,448.0K
11:00 1,711.48 1,711.48 1,710.91 1,711.00 1,642.4K
11:01 1,710.75 1,710.75 1,710.09 1,710.14 5,214.7K
11:02 1,710.55 1,710.55 1,709.81 1,709.81 5,016.1K
11:03 1,710.56 1,710.56 1,707.63 1,708.17 3,506.1K
11:04 1,706.79 1,707.34 1,706.79 1,707.34 7,504.2K
11:05 1,707.28 1,707.66 1,707.28 1,707.66 1,077.7K
11:06 1,708.24 1,710.82 1,708.24 1,709.95 15,429.2K
11:07 1,710.47 1,710.76 1,708.79 1,708.79 1,389.0K
11:08 1,709.24 1,709.68 1,709.24 1,709.28 797.5K
11:09 1,709.22 1,709.22 1,708.70 1,708.70 283.5K
11:10 1,708.85 1,708.98 1,708.73 1,708.73 1,211.4K
11:11 1,708.62 1,709.82 1,708.62 1,709.03 1,273.6K
11:12 1,709.77 1,710.45 1,709.55 1,710.45 1,365.9K
11:13 1,710.16 1,711.31 1,710.08 1,710.62 9,463.8K
11:14 1,710.30 1,710.30 1,710.14 1,710.14 665.0K
11:15 1,710.46 1,711.36 1,710.13 1,711.36 2,131.7K
11:16 1,711.34 1,712.14 1,711.28 1,712.14 616.7K
11:17 1,712.14 1,712.14 1,710.75 1,710.75 3,628.1K
11:18 1,710.14 1,710.64 1,709.81 1,710.64 1,067.6K
11:19 1,711.06 1,711.52 1,711.06 1,711.18 218.5K
11:20 1,711.33 1,711.50 1,709.56 1,709.94 594.6K
11:21 1,709.94 1,709.94 1,708.80 1,709.39 3,405.4K
11:22 1,709.15 1,709.53 1,709.15 1,709.53 2,106.4K
11:23 1,709.45 1,709.45 1,707.73 1,707.73 2,800.1K
11:24 1,707.34 1,708.24 1,707.34 1,708.24 2,490.2K
11:25 1,708.10 1,708.10 1,706.99 1,707.19 1,915.5K
11:26 1,707.19 1,707.19 1,706.75 1,706.75 199.9K
11:27 1,706.83 1,706.83 1,705.96 1,705.96 974.3K
11:28 1,707.32 1,707.82 1,707.32 1,707.72 1,238.5K
11:29 1,708.13 1,708.13 1,707.75 1,707.75 1,675.4K
11:30 1,707.84 1,708.83 1,707.51 1,708.83 422.6K
11:31 1,711.10 1,711.90 1,711.10 1,711.90 3,432.4K
11:32 1,711.90 1,711.90 1,710.64 1,710.64 1,097.1K
11:33 1,710.64 1,710.76 1,710.64 1,710.76 81.5K
11:34 1,710.74 1,711.43 1,710.74 1,711.43 874.1K
11:35 1,710.74 1,710.97 1,710.66 1,710.66 1,075.8K
11:36 1,711.27 1,711.35 1,710.88 1,711.32 975.8K
11:37 1,711.40 1,711.97 1,710.96 1,711.97 448.1K
11:38 1,713.04 1,715.09 1,713.04 1,715.09 4,627.6K
11:39 1,715.42 1,716.96 1,715.42 1,716.52 11,073.9K
11:40 1,716.05 1,716.07 1,715.04 1,716.07 1,277.3K
11:41 1,714.56 1,714.56 1,713.12 1,713.12 2,443.6K
11:42 1,713.12 1,713.53 1,712.67 1,712.67 1,124.1K
11:43 1,713.36 1,714.82 1,713.36 1,714.74 430.4K
11:44 1,714.98 1,715.89 1,714.98 1,715.89 256.2K
11:45 1,715.75 1,715.89 1,715.57 1,715.89 387.6K
11:46 1,715.37 1,716.34 1,715.37 1,716.02 2,110.8K
11:47 1,715.97 1,718.32 1,715.97 1,718.32 2,421.2K
11:48 1,718.78 1,718.78 1,718.20 1,718.67 2,492.5K
11:49 1,719.01 1,719.01 1,717.56 1,717.56 2,741.7K
11:50 1,717.41 1,717.41 1,715.47 1,715.47 2,479.3K
11:51 1,714.96 1,714.96 1,712.97 1,712.97 4,682.9K
11:52 1,714.18 1,714.22 1,713.96 1,714.17 2,872.6K
11:53 1,714.09 1,714.09 1,713.78 1,713.93 616.7K
11:54 1,713.93 1,713.93 1,713.47 1,713.47 847.8K
11:55 1,713.72 1,714.14 1,713.38 1,714.14 1,025.6K
11:56 1,714.17 1,716.77 1,714.17 1,716.41 553.0K
11:57 1,715.45 1,715.97 1,715.45 1,715.97 4,613.0K
11:58 1,716.43 1,716.83 1,716.43 1,716.83 571.1K
11:59 1,716.59 1,716.59 1,716.22 1,716.22 591.8K
12:00 1,715.97 1,716.91 1,715.97 1,716.01 1,032.4K
12:01 1,716.62 1,716.62 1,715.50 1,715.50 1,567.0K
12:02 1,716.48 1,716.54 1,715.81 1,715.81 7,852.5K
12:03 1,715.91 1,716.20 1,715.02 1,715.02 1,348.7K
12:04 1,715.11 1,716.78 1,715.11 1,716.78 5,753.6K
12:05 1,716.14 1,716.14 1,714.73 1,714.73 7,923.8K
12:06 1,713.73 1,713.73 1,713.34 1,713.70 11,009.1K
12:07 1,715.00 1,715.00 1,714.33 1,714.33 1,246.1K
12:08 1,714.41 1,714.85 1,714.41 1,714.85 784.1K
12:09 1,715.01 1,715.01 1,714.55 1,714.80 2,704.6K
12:10 1,714.25 1,716.29 1,714.25 1,716.29 659.6K
12:11 1,715.58 1,716.73 1,715.58 1,716.73 1,750.1K
12:12 1,716.59 1,716.59 1,715.73 1,715.73 537.3K
12:13 1,715.64 1,715.71 1,715.35 1,715.35 447.6K
12:14 1,715.42 1,715.56 1,715.42 1,715.56 689.8K
12:15 1,715.66 1,715.87 1,715.54 1,715.78 986.9K
12:16 1,715.78 1,715.85 1,715.69 1,715.85 122.5K
12:17 1,715.77 1,716.29 1,715.77 1,716.29 1,101.4K
12:18 1,715.90 1,716.11 1,715.83 1,716.11 964.2K
12:19 1,716.11 1,716.11 1,715.73 1,715.73 586.7K
12:20 1,716.12 1,716.12 1,715.87 1,715.87 281.0K
12:21 1,716.41 1,716.41 1,716.26 1,716.26 836.8K
12:22 1,716.17 1,716.31 1,716.17 1,716.17 4,244.6K
12:23 1,716.31 1,716.31 1,715.89 1,716.13 1,034.2K
12:24 1,716.05 1,716.13 1,715.84 1,715.84 528.0K
12:25 1,716.51 1,716.51 1,716.15 1,716.22 1,836.9K
12:26 1,716.22 1,716.28 1,716.22 1,716.28 1,580.8K
12:27 1,716.51 1,716.51 1,715.35 1,715.35 3,720.2K
12:28 1,715.27 1,715.39 1,715.20 1,715.20 2,630.9K
12:29 1,715.28 1,715.52 1,715.12 1,715.52 983.8K
12:30 1,715.38 1,715.46 1,714.08 1,714.08 938.6K
12:31 1,714.19 1,714.19 1,713.84 1,713.84 2,100.3K
12:32 1,714.68 1,714.83 1,714.36 1,714.76 942.2K
12:33 1,714.60 1,714.83 1,714.39 1,714.83 520.3K
12:34 1,714.83 1,715.56 1,714.83 1,715.48 624.6K
12:35 1,714.75 1,714.75 1,712.42 1,713.55 1,231.6K
12:36 1,713.77 1,713.77 1,713.25 1,713.58 1,582.1K
12:37 1,713.87 1,713.87 1,713.42 1,713.71 448.6K
12:38 1,713.71 1,713.71 1,713.42 1,713.62 390.3K
12:39 1,713.62 1,713.85 1,713.62 1,713.85 494.7K
12:40 1,712.93 1,712.93 1,712.49 1,712.70 1,787.6K
12:41 1,712.32 1,712.47 1,711.88 1,711.88 1,321.4K
12:42 1,711.58 1,714.63 1,711.58 1,714.63 6,770.8K
12:43 1,714.48 1,714.48 1,713.87 1,714.22 1,132.5K
12:44 1,712.89 1,713.08 1,712.40 1,713.08 4,558.5K
12:45 1,713.08 1,713.08 1,712.98 1,712.98 304.8K
12:46 1,712.51 1,712.51 1,711.64 1,711.64 1,989.0K
12:47 1,710.68 1,712.09 1,710.68 1,712.09 6,762.4K
12:48 1,712.61 1,713.53 1,712.61 1,713.17 3,420.7K
12:49 1,713.07 1,713.07 1,711.77 1,711.77 1,716.3K
12:50 1,712.09 1,712.23 1,711.16 1,711.16 5,857.2K
12:51 1,711.16 1,711.16 1,711.16 1,711.16 1,539.2K
12:52 1,711.55 1,712.43 1,711.55 1,712.43 4,777.2K
12:53 1,712.43 1,713.53 1,712.43 1,713.53 2,377.1K
12:54 1,713.44 1,713.44 1,713.21 1,713.21 2,186.1K
12:55 1,713.37 1,713.52 1,713.14 1,713.52 329.5K
12:56 1,713.66 1,713.66 1,713.37 1,713.52 375.5K
12:57 1,713.52 1,713.52 1,713.19 1,713.19 493.6K
12:58 1,712.99 1,713.42 1,712.99 1,713.42 296.6K
12:59 1,713.21 1,713.36 1,713.07 1,713.13 3,681.1K
13:00 1,712.90 1,713.38 1,712.90 1,713.21 781.8K
13:01 1,712.73 1,713.22 1,712.73 1,713.22 1,464.6K
13:02 1,712.81 1,713.22 1,712.81 1,712.96 765.5K
13:03 1,712.82 1,713.20 1,712.82 1,713.20 15,984.8K
13:04 1,713.34 1,713.34 1,712.59 1,712.59 3,202.8K
13:05 1,712.43 1,712.43 1,712.26 1,712.26 518.5K
13:06 1,712.12 1,712.59 1,712.12 1,712.54 2,907.6K
13:07 1,712.54 1,712.68 1,712.21 1,712.21 839.1K
13:08 1,712.05 1,712.51 1,712.05 1,712.35 973.7K
13:09 1,712.20 1,712.26 1,712.19 1,712.26 911.9K
13:10 1,712.26 1,712.35 1,712.26 1,712.35 835.6K
13:11 1,712.29 1,712.29 1,711.99 1,711.99 6,509.7K
13:12 1,712.14 1,712.14 1,711.99 1,712.05 491.0K
13:13 1,711.81 1,711.81 1,711.48 1,711.65 1,157.2K
13:14 1,711.50 1,711.57 1,711.42 1,711.42 1,259.7K
13:15 1,711.81 1,712.05 1,711.81 1,711.86 1,256.9K
13:16 1,712.02 1,712.34 1,712.02 1,712.34 936.5K
13:17 1,712.43 1,712.51 1,712.20 1,712.43 550.7K
13:18 1,712.28 1,712.72 1,712.28 1,712.72 14,292.8K
13:19 1,712.56 1,712.56 1,712.31 1,712.31 538.9K
13:20 1,712.31 1,713.20 1,712.22 1,713.20 17,551.8K
13:21 1,713.11 1,713.11 1,712.81 1,712.81 2,435.2K
13:22 1,712.91 1,713.78 1,712.91 1,713.62 672.7K
13:23 1,713.62 1,713.91 1,713.62 1,713.91 541.7K
13:24 1,713.99 1,714.29 1,713.99 1,714.14 469.4K
13:25 1,713.49 1,714.14 1,713.49 1,714.14 525.1K
13:26 1,714.14 1,714.14 1,713.99 1,713.99 559.6K
13:27 1,714.20 1,714.20 1,713.22 1,713.22 2,426.0K
13:28 1,713.30 1,713.30 1,712.95 1,713.02 3,090.7K
13:29 1,712.46 1,712.83 1,712.46 1,712.68 2,575.9K
13:30 1,712.68 1,712.68 1,711.33 1,711.33 2,057.3K
13:31 1,711.25 1,711.25 1,711.08 1,711.09 1,532.0K
13:32 1,711.09 1,711.55 1,711.09 1,711.55 3,288.0K
13:33 1,711.24 1,712.43 1,711.24 1,712.43 1,773.1K
13:34 1,712.98 1,712.98 1,711.98 1,712.06 1,522.5K
13:35 1,711.05 1,712.11 1,711.05 1,712.02 4,072.6K
13:36 1,712.02 1,712.71 1,712.02 1,712.71 3,235.8K
13:37 1,712.27 1,712.27 1,710.81 1,712.15 2,073.6K
13:38 1,712.71 1,712.71 1,712.12 1,712.12 1,184.6K
13:39 1,711.83 1,711.83 1,711.68 1,711.83 568.9K
13:40 1,711.06 1,711.06 1,710.74 1,710.74 1,497.1K
13:41 1,710.67 1,711.57 1,710.67 1,711.57 5,774.1K
13:42 1,711.42 1,711.42 1,710.83 1,710.83 807.9K
13:43 1,710.51 1,711.11 1,710.51 1,711.03 2,373.7K
13:44 1,711.94 1,712.62 1,711.94 1,712.62 1,607.2K
13:45 1,712.05 1,713.64 1,712.05 1,713.42 1,265.7K
13:46 1,713.22 1,713.22 1,713.16 1,713.16 1,230.6K
13:47 1,712.72 1,713.46 1,712.72 1,713.46 3,129.9K
13:48 1,713.46 1,714.12 1,713.37 1,714.12 2,834.2K
13:49 1,714.28 1,715.10 1,713.69 1,715.10 4,833.0K
13:50 1,715.01 1,715.01 1,711.75 1,714.22 3,167.8K
13:51 1,712.92 1,713.20 1,712.92 1,713.15 1,633.1K
13:52 1,713.15 1,714.83 1,713.15 1,714.83 617.8K
13:53 1,715.27 1,715.66 1,715.24 1,715.24 1,715.0K
13:54 1,715.60 1,715.60 1,715.18 1,715.18 716.8K
13:55 1,715.47 1,715.47 1,714.81 1,714.81 4,269.8K
13:56 1,714.81 1,715.38 1,714.81 1,715.38 517.0K
13:57 1,715.54 1,715.54 1,713.93 1,713.93 2,460.6K
13:58 1,713.93 1,713.93 1,712.90 1,713.31 4,090.5K
13:59 1,712.85 1,712.92 1,712.56 1,712.92 717.4K
14:00 1,712.76 1,712.76 1,711.73 1,712.53 901.7K
14:01 1,712.46 1,712.53 1,712.32 1,712.37 366.1K
14:02 1,712.52 1,712.52 1,712.37 1,712.52 445.9K
14:03 1,712.37 1,712.37 1,710.52 1,710.52 2,631.9K
14:04 1,710.52 1,710.59 1,710.15 1,710.59 987.6K
14:05 1,709.99 1,710.72 1,709.99 1,710.42 3,237.6K
14:06 1,710.72 1,712.84 1,710.72 1,712.41 7,105.5K
14:07 1,712.70 1,713.14 1,712.42 1,712.42 2,506.5K
14:08 1,712.42 1,713.06 1,712.36 1,713.06 749.1K
14:09 1,712.51 1,713.33 1,712.51 1,713.28 2,500.6K
14:10 1,712.99 1,714.22 1,712.77 1,713.98 1,152.7K
14:11 1,714.14 1,714.14 1,713.93 1,713.93 817.4K
14:12 1,714.37 1,715.33 1,714.37 1,715.33 2,808.3K
14:13 1,715.40 1,716.16 1,715.40 1,716.16 1,442.4K
14:14 1,716.54 1,717.55 1,716.54 1,716.98 7,408.2K
14:15 1,716.92 1,717.44 1,716.92 1,717.29 2,320.8K
14:16 1,717.60 1,717.71 1,716.39 1,717.71 2,489.1K
14:17 1,717.46 1,717.67 1,717.28 1,717.28 1,789.7K
14:18 1,716.97 1,717.34 1,716.81 1,716.81 765.7K
14:19 1,715.39 1,715.83 1,715.31 1,715.83 3,278.0K
14:20 1,715.78 1,718.03 1,715.78 1,718.03 4,428.5K
14:21 1,717.97 1,719.03 1,717.27 1,718.99 4,833.1K
14:22 1,718.91 1,718.91 1,716.44 1,716.47 3,081.2K
14:23 1,716.85 1,717.20 1,716.41 1,717.20 784.1K
14:24 1,716.72 1,716.94 1,716.41 1,716.94 780.6K
14:25 1,717.03 1,717.03 1,716.55 1,716.87 1,071.1K
14:26 1,716.87 1,718.37 1,716.87 1,718.00 1,118.1K
14:27 1,719.04 1,719.74 1,719.04 1,719.56 7,583.2K
14:28 1,720.08 1,720.08 1,719.33 1,719.41 2,193.2K
14:29 1,718.87 1,719.62 1,718.87 1,719.62 1,269.5K
14:30 1,719.18 1,719.18 1,718.56 1,718.79 638.0K
14:31 1,719.02 1,719.91 1,718.81 1,719.78 2,808.4K
14:32 1,720.27 1,720.33 1,719.73 1,719.73 3,076.3K
14:33 1,721.06 1,722.51 1,721.06 1,722.51 6,343.2K
14:34 1,722.04 1,722.77 1,722.04 1,722.77 3,108.3K
14:35 1,722.79 1,722.79 1,722.03 1,722.03 2,788.4K
14:36 1,721.67 1,722.16 1,721.58 1,722.16 1,544.7K
14:37 1,721.43 1,722.45 1,721.43 1,722.37 1,831.7K
14:38 1,722.76 1,722.76 1,721.45 1,721.45 1,625.1K
14:39 1,721.76 1,723.62 1,721.76 1,723.62 1,279.5K
14:40 1,723.70 1,723.78 1,723.62 1,723.62 1,814.7K
14:41 1,723.70 1,723.70 1,722.93 1,722.93 1,957.6K
14:42 1,722.84 1,722.84 1,722.40 1,722.40 1,261.5K
14:43 1,722.65 1,722.65 1,721.08 1,721.08 717.0K
14:44 1,721.41 1,721.41 1,719.68 1,719.68 2,044.2K
14:45 1,719.76 1,720.38 1,719.30 1,719.30 973.3K
14:46 1,719.16 1,719.30 1,718.60 1,718.60 996.4K
14:47 1,718.75 1,719.48 1,718.75 1,718.77 1,120.0K
14:48 1,719.91 1,720.29 1,719.91 1,719.91 811.3K
14:49 1,720.06 1,720.06 1,719.42 1,719.52 4,045.8K
14:50 1,719.90 1,719.96 1,719.25 1,719.25 646.6K
14:51 1,719.89 1,719.99 1,719.66 1,719.83 540.5K
14:52 1,719.97 1,720.08 1,719.49 1,719.49 4,545.2K
14:53 1,719.64 1,719.64 1,718.63 1,718.63 2,241.2K
14:54 1,719.28 1,719.28 1,718.55 1,719.17 5,885.6K
14:55 1,719.46 1,719.46 1,718.82 1,718.96 678.2K
14:56 1,718.88 1,719.21 1,718.73 1,718.73 417.4K
14:57 1,719.13 1,719.35 1,718.88 1,718.96 883.6K
14:58 1,719.11 1,719.58 1,719.11 1,719.42 663.9K
14:59 1,719.87 1,719.87 1,719.21 1,719.21 722.4K
15:00 1,719.65 1,719.82 1,719.65 1,719.77 1,055.3K
15:01 1,719.91 1,720.14 1,719.91 1,720.14 808.5K
15:02 1,720.45 1,720.45 1,720.30 1,720.30 1,895.5K
15:03 1,720.30 1,720.30 1,719.87 1,719.87 1,017.2K
15:04 1,720.16 1,720.16 1,719.46 1,719.46 741.6K
15:05 1,719.66 1,719.66 1,718.98 1,718.98 954.2K
15:06 1,718.95 1,719.11 1,718.82 1,718.82 622.0K
15:07 1,719.11 1,720.00 1,719.11 1,720.00 894.2K
15:08 1,720.82 1,721.70 1,720.72 1,721.70 7,115.2K
15:09 1,721.85 1,721.85 1,720.97 1,720.97 885.1K
15:10 1,721.05 1,722.29 1,721.05 1,721.98 1,829.9K
15:11 1,722.26 1,722.73 1,722.26 1,722.50 1,401.8K
15:12 1,723.90 1,723.90 1,720.98 1,721.14 1,909.5K
15:13 1,721.14 1,721.14 1,720.02 1,720.02 2,101.2K
15:14 1,720.46 1,720.46 1,719.12 1,719.12 1,831.6K
15:15 1,718.63 1,719.02 1,718.63 1,719.02 717.4K
15:16 1,719.05 1,719.28 1,718.99 1,718.99 4,287.5K
15:17 1,720.73 1,720.78 1,720.40 1,720.40 3,012.2K
15:18 1,720.18 1,720.48 1,719.87 1,720.48 569.6K
15:19 1,721.10 1,721.10 1,720.96 1,720.96 1,093.6K
15:20 1,721.04 1,721.04 1,720.79 1,720.79 1,227.6K
15:21 1,721.03 1,723.02 1,721.03 1,722.73 1,852.5K
15:22 1,722.27 1,722.27 1,721.77 1,721.78 1,266.4K
15:23 1,720.99 1,720.99 1,718.36 1,718.36 3,362.8K
15:24 1,718.28 1,719.51 1,718.28 1,719.51 1,169.2K
15:25 1,720.35 1,721.29 1,720.23 1,721.16 1,491.8K
15:26 1,720.75 1,721.29 1,720.75 1,721.29 362.2K
15:27 1,718.93 1,719.67 1,718.93 1,719.67 2,592.4K
15:28 1,719.01 1,719.34 1,718.75 1,718.88 1,162.2K
15:29 1,718.64 1,718.80 1,718.64 1,718.80 543.0K
15:30 1,719.03 1,719.60 1,718.97 1,719.45 1,152.9K
15:31 1,719.86 1,720.11 1,719.86 1,720.11 1,497.4K
15:32 1,720.99 1,721.41 1,720.99 1,721.16 2,077.7K
15:33 1,720.84 1,720.84 1,720.45 1,720.45 869.8K
15:34 1,720.04 1,720.12 1,719.97 1,719.97 662.6K
15:35 1,719.97 1,720.69 1,719.97 1,720.19 434.4K
15:36 1,720.33 1,722.16 1,720.33 1,722.16 1,207.5K
15:37 1,722.16 1,722.16 1,720.27 1,720.27 847.2K
15:38 1,721.25 1,721.34 1,721.07 1,721.34 2,357.8K
15:39 1,721.89 1,722.73 1,721.89 1,722.73 7,418.2K
15:40 1,722.64 1,722.64 1,721.41 1,721.41 5,625.5K
15:41 1,721.51 1,721.51 1,720.17 1,720.17 6,122.5K
15:42 1,720.04 1,720.04 1,718.97 1,719.03 5,218.5K
15:43 1,719.17 1,719.62 1,717.32 1,717.32 6,938.4K
15:44 1,715.76 1,715.86 1,714.33 1,715.86 11,974.6K
15:45 1,715.71 1,716.12 1,715.62 1,716.12 2,810.6K
15:46 1,715.95 1,716.83 1,715.80 1,716.83 7,555.1K
15:47 1,717.12 1,717.12 1,716.30 1,716.30 4,398.1K
15:48 1,715.66 1,715.73 1,715.10 1,715.10 1,277.7K
15:49 1,714.15 1,714.56 1,713.66 1,713.66 3,305.5K
15:50 1,714.23 1,714.60 1,713.51 1,714.60 5,567.3K
15:51 1,714.33 1,714.33 1,712.15 1,712.15 1,860.3K
15:52 1,712.84 1,714.40 1,712.84 1,714.16 7,923.8K
15:53 1,714.55 1,714.55 1,714.26 1,714.49 2,059.8K
15:54 1,714.55 1,714.55 1,714.15 1,714.47 1,559.9K
15:55 1,714.39 1,714.39 1,714.06 1,714.06 617.3K
15:56 1,712.91 1,713.75 1,712.91 1,713.75 7,201.1K
15:57 1,713.83 1,713.98 1,713.83 1,713.89 1,207.7K
15:58 1,713.75 1,713.75 1,713.75 1,713.75 607.5K
15:59 1,713.89 1,714.38 1,713.89 1,714.38 1,255.0K
16:00 1,714.71 1,716.00 1,714.40 1,716.00 6,536.2K
16:01 1,716.29 1,716.59 1,716.08 1,716.53 2,692.5K
16:02 1,715.38 1,715.38 1,714.84 1,714.99 1,271.8K
16:03 1,715.05 1,715.26 1,715.05 1,715.25 780.9K
16:04 1,715.31 1,715.57 1,715.31 1,715.57 700.4K
16:05 1,715.72 1,716.75 1,715.72 1,716.75 1,336.9K
16:06 1,716.75 1,717.27 1,716.75 1,717.27 1,570.1K
16:07 1,717.27 1,717.42 1,717.18 1,717.18 937.5K
16:08 1,717.32 1,717.32 1,716.44 1,716.44 3,623.0K
16:09 1,716.59 1,716.59 1,716.21 1,716.21 850.1K
16:10 1,716.36 1,716.43 1,716.15 1,716.15 899.0K
16:11 1,715.72 1,715.72 1,713.72 1,713.72 8,983.7K
16:12 1,714.23 1,714.23 1,713.89 1,714.23 825.3K
16:13 1,714.05 1,714.28 1,714.05 1,714.16 457.2K
16:14 1,714.39 1,714.80 1,714.39 1,714.80 679.4K
16:15 1,714.80 1,714.80 1,714.23 1,714.23 526.1K
16:16 1,713.48 1,715.08 1,713.48 1,715.08 592.7K
16:17 1,714.77 1,715.16 1,714.77 1,715.16 365.9K
16:18 1,715.70 1,715.70 1,715.08 1,715.08 1,158.8K
16:19 1,715.26 1,715.26 1,714.97 1,715.20 546.0K
16:20 1,715.53 1,715.53 1,715.51 1,715.51 416.3K
16:21 1,715.43 1,715.82 1,715.43 1,715.67 488.5K
16:22 1,716.00 1,716.00 1,715.85 1,716.00 864.3K
16:23 1,715.61 1,715.61 1,715.15 1,715.45 1,622.3K
16:24 1,715.61 1,716.29 1,715.61 1,716.29 568.7K
16:25 1,716.28 1,716.42 1,716.20 1,716.42 663.3K
16:26 1,717.06 1,717.06 1,715.61 1,716.05 2,280.1K
16:27 1,715.89 1,716.28 1,715.89 1,716.16 442.6K
16:28 1,716.23 1,716.52 1,716.23 1,716.52 610.0K
16:29 1,716.68 1,717.30 1,716.68 1,717.30 1,605.5K
16:30 1,716.75 1,719.65 1,716.75 1,719.65 5,583.0K
16:31 1,720.25 1,720.25 1,718.66 1,718.66 1,209.8K
16:32 1,718.75 1,718.75 1,718.37 1,718.37 1,158.3K
16:33 1,718.60 1,719.04 1,718.50 1,719.04 1,154.7K
16:34 1,719.48 1,719.92 1,719.48 1,719.63 4,662.8K
16:35 1,720.07 1,720.07 1,718.96 1,719.95 1,910.4K
16:36 1,720.25 1,720.25 1,719.61 1,719.61 1,028.3K
16:37 1,720.39 1,720.39 1,719.43 1,719.43 2,333.4K
16:38 1,719.12 1,719.27 1,718.98 1,718.99 991.1K
16:39 1,720.10 1,720.10 1,719.14 1,719.14 3,346.7K
16:40 1,719.24 1,721.02 1,719.24 1,721.02 2,625.8K
16:41 1,720.73 1,720.73 1,719.33 1,719.33 6,138.3K
16:42 1,719.17 1,719.69 1,719.09 1,719.09 499.2K
16:43 1,719.93 1,720.42 1,719.93 1,719.99 2,188.6K
16:44 1,719.50 1,721.19 1,719.50 1,721.19 4,089.8K
16:45 1,721.40 1,721.40 1,720.00 1,720.00 2,789.3K
16:46 1,720.08 1,720.08 1,719.62 1,719.62 1,291.1K
16:47 1,719.62 1,719.72 1,719.50 1,719.56 1,091.8K
16:48 1,719.10 1,719.10 1,718.16 1,718.22 1,208.7K
16:49 1,718.52 1,718.52 1,717.54 1,717.85 1,141.7K
16:50 1,718.17 1,718.69 1,718.17 1,718.23 602.2K
16:51 1,718.75 1,718.75 1,718.16 1,718.16 1,268.2K
16:52 1,717.93 1,718.38 1,717.93 1,718.09 700.9K
16:53 1,718.15 1,718.53 1,718.07 1,718.23 783.7K
16:54 1,717.81 1,718.40 1,717.81 1,718.40 1,531.7K
16:55 1,718.40 1,718.81 1,718.40 1,718.81 505.6K
16:56 1,719.05 1,720.41 1,719.05 1,720.41 2,286.8K
16:57 1,719.91 1,719.91 1,719.39 1,719.39 1,904.5K
16:58 1,719.39 1,719.48 1,719.39 1,719.48 489.7K
16:59 1,719.93 1,719.93 1,719.50 1,719.64 465.7K
17:00 1,719.64 1,719.97 1,719.64 1,719.89 1,837.8K
17:01 1,719.35 1,719.35 1,717.93 1,717.93 2,923.8K
17:02 1,717.27 1,717.27 1,716.87 1,716.87 1,406.7K
17:03 1,716.87 1,716.87 1,716.15 1,716.54 650.4K
17:04 1,716.69 1,716.69 1,715.79 1,715.79 1,563.0K
17:05 1,715.06 1,715.75 1,715.06 1,715.46 2,589.5K
17:06 1,715.12 1,715.41 1,714.49 1,714.49 1,239.3K
17:07 1,714.44 1,715.03 1,714.44 1,715.03 1,561.6K
17:08 1,715.18 1,715.18 1,714.49 1,714.49 2,126.7K
17:09 1,714.05 1,714.62 1,714.05 1,714.21 1,194.2K
17:10 1,714.36 1,715.24 1,714.36 1,715.11 657.0K
17:11 1,715.11 1,715.11 1,714.53 1,714.53 627.2K
17:12 1,714.67 1,715.96 1,714.67 1,715.96 1,438.1K
17:13 1,715.57 1,715.57 1,715.57 1,715.57 701.4K
17:14 1,715.79 1,715.79 1,715.70 1,715.70 2,038.0K
17:15 1,715.61 1,715.61 1,714.57 1,715.06 1,679.3K
17:16 1,715.06 1,715.22 1,714.73 1,714.73 759.1K
17:17 1,714.98 1,714.98 1,714.73 1,714.73 956.0K
17:18 1,714.73 1,714.80 1,714.36 1,714.55 294.2K
17:19 1,714.40 1,714.40 1,714.26 1,714.40 826.8K
17:20 1,714.71 1,714.81 1,714.39 1,714.81 1,575.1K
17:21 1,714.81 1,714.81 1,714.27 1,714.42 886.6K
17:22 1,714.10 1,714.10 1,713.77 1,713.77 744.0K
17:23 1,713.62 1,713.78 1,713.42 1,713.78 1,076.1K
17:24 1,712.93 1,713.38 1,712.93 1,712.96 1,108.8K
17:25 1,712.56 1,713.13 1,712.56 1,713.13 790.9K
17:26 1,711.93 1,711.93 1,711.62 1,711.62 1,695.6K
17:27 1,711.18 1,712.17 1,711.18 1,712.17 1,375.0K
17:28 1,711.73 1,711.73 1,710.16 1,710.16 1,325.7K
17:29 1,710.16 1,710.29 1,709.99 1,709.99 1,438.2K
17:30 1,709.76 1,710.08 1,709.76 1,709.85 1,426.1K
17:31 1,709.93 1,711.35 1,709.93 1,711.05 2,511.3K
17:32 1,711.51 1,712.38 1,710.91 1,712.38 1,747.3K
17:33 1,712.95 1,712.95 1,711.88 1,711.88 2,320.6K
17:34 1,711.59 1,711.82 1,711.50 1,711.82 990.4K
17:35 1,710.88 1,711.18 1,710.87 1,711.16 1,924.2K
17:36 1,710.95 1,711.26 1,710.95 1,711.26 1,733.9K
17:37 1,711.12 1,711.34 1,711.03 1,711.34 1,473.2K
17:38 1,711.34 1,711.34 1,711.16 1,711.16 1,227.6K
17:39 1,711.18 1,711.48 1,711.12 1,711.19 1,258.4K
17:40 1,711.05 1,711.19 1,710.47 1,710.47 2,059.4K
17:41 1,710.78 1,711.99 1,710.77 1,711.99 1,219.8K
17:42 1,711.08 1,711.16 1,711.01 1,711.01 1,252.9K
17:43 1,711.66 1,712.08 1,711.60 1,712.08 1,040.8K
17:44 1,712.49 1,712.49 1,712.08 1,712.16 1,539.1K
17:45 1,712.34 1,712.34 1,712.02 1,712.02 1,128.9K
17:46 1,712.31 1,712.31 1,712.02 1,712.02 1,294.4K
17:47 1,712.02 1,712.34 1,712.02 1,712.10 1,518.1K
17:48 1,712.10 1,712.49 1,711.53 1,711.53 1,256.6K
17:49 1,711.69 1,711.69 1,710.90 1,710.90 1,070.6K
17:50 1,710.90 1,711.05 1,710.90 1,711.05 1,311.2K
17:51 1,711.44 1,711.44 1,711.30 1,711.44 1,244.8K
17:52 1,711.45 1,712.72 1,711.45 1,712.72 2,995.7K
17:53 1,712.57 1,713.30 1,712.47 1,712.57 2,413.6K
17:54 1,712.27 1,712.27 1,711.96 1,712.11 2,434.4K
17:55 1,712.70 1,714.47 1,712.70 1,714.00 3,729.5K
17:56 1,714.62 1,714.70 1,713.82 1,713.82 3,057.2K
17:57 1,714.55 1,716.13 1,714.55 1,716.13 1,391.1K
17:58 1,715.77 1,716.19 1,715.76 1,715.76 16,462.3K
17:59 1,715.27 1,716.17 1,715.27 1,716.17 3,779.5K
18:00 1,716.17 1,716.52 1,715.97 1,715.97 1,946.6K
18:01 1,715.74 1,717.09 1,715.74 1,717.09 3,731.2K
18:02 1,717.24 1,717.39 1,717.09 1,717.24 2,111.4K
18:03 1,717.60 1,718.17 1,717.60 1,718.17 3,730.6K
18:04 1,717.40 1,717.73 1,717.40 1,717.73 2,684.8K
18:05 1,717.81 1,718.53 1,717.65 1,718.53 3,946.8K
18:06 1,717.65 1,717.65 1,716.88 1,716.88 1,953.0K
18:07 1,717.06 1,718.92 1,717.06 1,718.92 3,101.0K
18:08 1,718.74 1,719.07 1,718.74 1,719.07 1,317.3K
18:09 1,718.99 1,718.99 1,718.78 1,718.78 1,748.0K
18:10 1,718.34 1,718.34 1,717.72 1,717.72 1,656.8K
18:11 1,718.40 1,718.40 1,717.66 1,717.82 2,021.8K
18:12 1,717.61 1,718.42 1,717.61 1,718.42 1,089.3K
18:13 1,719.89 1,721.27 1,719.59 1,721.27 6,272.6K
18:14 1,721.14 1,721.85 1,720.88 1,721.46 4,140.2K
18:15 1,721.02 1,721.02 1,720.09 1,720.09 1,887.3K
18:16 1,720.00 1,720.00 1,718.82 1,718.82 878.1K
18:17 1,718.02 1,719.16 1,718.02 1,719.16 1,085.9K
18:18 1,719.59 1,719.59 1,718.80 1,718.80 557.8K
18:19 1,718.80 1,719.16 1,718.72 1,718.96 1,411.6K
18:20 1,717.17 1,717.49 1,717.17 1,717.49 2,712.4K
18:21 1,717.07 1,717.69 1,717.07 1,717.20 902.7K
18:22 1,717.40 1,718.14 1,717.40 1,718.14 904.9K
18:23 1,718.14 1,718.52 1,718.05 1,718.21 1,931.6K
18:24 1,718.21 1,718.65 1,717.64 1,718.45 1,936.7K
18:25 1,718.71 1,719.91 1,718.36 1,718.36 1,291.7K
18:26 1,717.00 1,717.00 1,716.84 1,716.84 1,566.1K
18:27 1,717.08 1,718.12 1,717.08 1,718.12 1,384.6K
18:28 1,717.67 1,717.67 1,717.10 1,717.27 2,009.5K
18:29 1,717.27 1,717.27 1,716.40 1,716.58 1,227.5K
18:30 1,716.17 1,716.31 1,715.67 1,715.67 1,477.2K
18:31 1,715.67 1,716.10 1,715.36 1,715.36 975.2K
18:32 1,715.21 1,717.26 1,714.97 1,716.24 2,471.9K
18:33 1,716.82 1,717.11 1,716.38 1,716.82 1,238.2K
18:34 1,716.38 1,716.38 1,715.94 1,715.94 1,313.3K
18:35 1,715.94 1,716.76 1,715.80 1,716.76 1,523.5K
18:36 1,715.59 1,715.59 1,714.20 1,714.63 1,586.8K
18:37 1,714.56 1,715.08 1,714.50 1,715.08 1,047.6K
18:38 1,715.23 1,715.23 1,714.40 1,714.50 3,383.3K
18:39 1,714.50 1,716.02 1,714.50 1,716.02 3,005.3K
18:40 1,715.77 1,715.77 1,715.77 1,715.77 13.7K
18:51 1,717.69 1,717.69 1,717.69 1,717.69 7,387.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available