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 1,738.91 1,738.91 1,727.92 1,727.92 464.1K
09:51 1,727.92 1,729.93 1,727.92 1,728.38 3,421.9K
09:52 1,728.07 1,730.61 1,728.07 1,729.50 2,330.2K
09:53 1,730.32 1,730.35 1,729.71 1,730.35 483.1K
09:54 1,729.50 1,731.82 1,729.50 1,731.82 512.4K
09:55 1,731.08 1,731.25 1,730.51 1,731.25 145.6K
09:56 1,731.25 1,731.33 1,730.61 1,730.61 215.1K
09:57 1,731.49 1,732.31 1,731.49 1,732.31 455.6K
09:58 1,732.31 1,732.31 1,731.65 1,731.65 250.4K
09:59 1,732.06 1,732.06 1,731.26 1,731.41 180.5K
10:00 1,731.41 1,731.41 1,728.07 1,729.74 4,491.8K
10:01 1,730.57 1,730.57 1,729.44 1,729.88 1,250.5K
10:02 1,729.02 1,729.02 1,726.36 1,726.36 1,765.2K
10:03 1,726.30 1,728.66 1,726.30 1,728.66 4,084.1K
10:04 1,728.54 1,729.01 1,726.73 1,726.73 2,841.4K
10:05 1,726.15 1,729.40 1,726.15 1,729.30 1,967.2K
10:06 1,728.36 1,728.36 1,725.27 1,725.27 3,954.7K
10:07 1,723.77 1,724.74 1,723.77 1,724.53 1,140.6K
10:08 1,724.66 1,724.66 1,722.80 1,722.80 468.9K
10:09 1,723.22 1,723.99 1,723.22 1,723.99 1,432.8K
10:10 1,723.59 1,724.14 1,722.72 1,724.14 2,521.8K
10:11 1,724.72 1,724.72 1,723.36 1,723.36 616.4K
10:12 1,722.27 1,722.68 1,721.32 1,721.32 195.8K
10:13 1,719.83 1,720.94 1,719.83 1,720.94 1,675.3K
10:14 1,720.20 1,720.20 1,719.12 1,719.33 5,185.0K
10:15 1,718.66 1,720.05 1,718.66 1,719.74 6,523.5K
10:16 1,719.49 1,721.13 1,719.49 1,721.13 2,498.1K
10:17 1,722.38 1,722.71 1,721.81 1,722.71 3,863.6K
10:18 1,723.96 1,723.96 1,723.00 1,723.09 728.7K
10:19 1,723.09 1,724.81 1,722.44 1,724.81 15,127.9K
10:20 1,725.50 1,725.50 1,725.05 1,725.38 5,728.8K
10:21 1,725.54 1,725.54 1,725.14 1,725.14 1,079.3K
10:22 1,726.24 1,726.81 1,726.24 1,726.65 1,053.3K
10:23 1,726.71 1,726.88 1,726.28 1,726.36 75.2K
10:24 1,725.71 1,725.71 1,725.02 1,725.12 274.4K
10:25 1,724.81 1,725.18 1,724.81 1,724.95 479.5K
10:26 1,724.14 1,724.59 1,723.83 1,724.59 5,624.3K
10:27 1,724.42 1,724.42 1,724.27 1,724.27 220.5K
10:28 1,724.21 1,724.28 1,723.90 1,723.90 226.8K
10:29 1,723.95 1,723.95 1,722.01 1,723.47 2,032.4K
10:30 1,723.84 1,723.84 1,723.74 1,723.74 426.3K
10:31 1,723.88 1,723.88 1,723.32 1,723.66 274.4K
10:32 1,723.96 1,724.25 1,723.76 1,723.76 3,242.2K
10:33 1,724.29 1,725.11 1,724.29 1,725.11 2,006.5K
10:34 1,725.28 1,725.28 1,724.88 1,724.88 277.5K
10:35 1,724.72 1,725.10 1,724.45 1,724.69 40.7K
10:36 1,725.34 1,725.34 1,725.05 1,725.05 314.6K
10:37 1,725.05 1,725.44 1,725.05 1,725.44 808.4K
10:38 1,725.20 1,725.90 1,725.11 1,725.90 1,806.9K
10:39 1,725.65 1,725.80 1,725.21 1,725.73 59.4K
10:40 1,725.47 1,725.49 1,725.26 1,725.26 1,251.5K
10:41 1,725.02 1,725.26 1,725.02 1,725.08 32.6K
10:42 1,725.67 1,725.67 1,725.26 1,725.26 400.5K
10:43 1,725.41 1,725.41 1,724.94 1,725.07 389.9K
10:44 1,724.82 1,724.97 1,724.82 1,724.97 468.5K
10:45 1,724.80 1,725.08 1,724.80 1,724.89 346.6K
10:46 1,724.96 1,726.48 1,724.96 1,726.48 1,380.7K
10:47 1,726.56 1,726.56 1,725.86 1,726.36 895.6K
10:48 1,726.36 1,726.60 1,726.36 1,726.60 803.2K
10:49 1,726.76 1,727.24 1,726.76 1,727.24 828.4K
10:50 1,727.19 1,727.49 1,727.05 1,727.12 2,451.9K
10:51 1,726.87 1,727.70 1,726.87 1,727.70 1,086.7K
10:52 1,727.86 1,728.47 1,727.85 1,728.47 1,362.3K
10:53 1,731.35 1,732.39 1,731.35 1,732.39 7,782.3K
10:54 1,731.74 1,732.23 1,731.74 1,731.99 1,618.3K
10:55 1,732.30 1,732.30 1,731.68 1,731.68 291.1K
10:56 1,731.84 1,731.84 1,731.08 1,731.08 705.3K
10:57 1,730.95 1,731.24 1,730.91 1,731.15 947.7K
10:58 1,731.53 1,731.67 1,731.43 1,731.50 401.8K
10:59 1,731.35 1,731.35 1,730.95 1,731.12 25.0K
11:00 1,730.75 1,730.75 1,730.60 1,730.60 198.1K
11:01 1,730.60 1,730.60 1,729.09 1,729.09 3,231.3K
11:02 1,729.09 1,729.12 1,729.09 1,729.12 622.4K
11:03 1,728.50 1,728.50 1,728.18 1,728.18 353.4K
11:04 1,728.65 1,728.88 1,728.63 1,728.71 121.1K
11:05 1,728.32 1,728.55 1,728.32 1,728.55 567.2K
11:06 1,728.41 1,728.41 1,728.03 1,728.24 1,394.9K
11:07 1,728.15 1,728.15 1,727.49 1,727.57 269.6K
11:08 1,727.75 1,728.56 1,727.75 1,728.56 312.9K
11:09 1,728.56 1,728.56 1,727.48 1,727.48 295.3K
11:10 1,727.48 1,727.48 1,726.22 1,726.22 455.0K
11:11 1,725.98 1,726.62 1,725.98 1,726.37 141.9K
11:12 1,726.52 1,727.00 1,726.52 1,727.00 152.1K
11:13 1,726.85 1,726.94 1,726.40 1,726.40 592.8K
11:14 1,726.40 1,726.70 1,726.40 1,726.70 834.4K
11:15 1,726.08 1,726.55 1,726.08 1,726.55 80.0K
11:16 1,726.11 1,726.46 1,726.02 1,726.46 3,555.7K
11:17 1,726.75 1,726.83 1,726.66 1,726.83 135.7K
11:18 1,727.24 1,727.89 1,726.81 1,727.59 1,217.5K
11:19 1,726.71 1,726.87 1,726.63 1,726.79 457.8K
11:20 1,726.00 1,726.00 1,725.25 1,725.25 489.4K
11:21 1,725.46 1,725.87 1,725.46 1,725.85 1,059.2K
11:22 1,725.41 1,725.89 1,725.08 1,725.44 3,344.7K
11:23 1,725.87 1,726.32 1,725.87 1,726.32 2,729.7K
11:24 1,725.80 1,725.80 1,725.05 1,725.05 611.7K
11:25 1,725.00 1,725.00 1,723.91 1,723.91 3,157.0K
11:26 1,724.07 1,724.64 1,723.91 1,724.64 989.7K
11:27 1,724.35 1,725.60 1,724.35 1,725.60 966.0K
11:28 1,725.89 1,726.20 1,725.62 1,725.62 554.9K
11:29 1,725.67 1,725.81 1,725.36 1,725.36 509.9K
11:30 1,724.46 1,724.63 1,723.59 1,723.59 4,686.5K
11:31 1,723.59 1,723.59 1,723.59 1,723.59 777.4K
11:32 1,723.59 1,724.17 1,723.59 1,724.17 1,674.6K
11:33 1,724.32 1,724.90 1,724.32 1,724.76 2,214.4K
11:34 1,724.76 1,724.76 1,722.74 1,722.90 2,294.8K
11:35 1,722.90 1,722.90 1,720.87 1,721.73 1,169.8K
11:36 1,720.77 1,721.09 1,720.77 1,721.09 3,154.6K
11:37 1,720.73 1,720.73 1,718.89 1,718.89 5,363.1K
11:38 1,719.22 1,719.22 1,717.59 1,717.59 1,106.4K
11:39 1,717.68 1,718.91 1,717.59 1,718.91 590.0K
11:40 1,718.71 1,719.15 1,718.71 1,719.15 78.0K
11:41 1,719.47 1,719.47 1,718.53 1,718.53 308.4K
11:42 1,718.15 1,718.15 1,717.41 1,718.02 1,282.6K
11:43 1,717.99 1,718.07 1,717.99 1,718.07 247.5K
11:44 1,718.37 1,718.95 1,718.37 1,718.95 10.2K
11:45 1,719.12 1,719.66 1,719.12 1,719.66 344.1K
11:46 1,720.89 1,721.05 1,720.81 1,720.81 60.5K
11:47 1,720.96 1,720.96 1,720.52 1,720.52 101.9K
11:48 1,720.52 1,720.52 1,719.93 1,720.37 194.0K
11:49 1,720.31 1,720.39 1,720.21 1,720.21 1,515.3K
11:50 1,720.54 1,721.61 1,720.54 1,721.61 1,768.5K
11:51 1,721.32 1,721.94 1,721.22 1,721.39 961.8K
11:52 1,721.39 1,721.71 1,721.39 1,721.71 403.7K
11:53 1,721.27 1,721.33 1,720.89 1,721.27 1,511.5K
11:54 1,721.16 1,721.16 1,720.86 1,721.01 663.4K
11:55 1,721.17 1,721.17 1,721.01 1,721.01 548.5K
11:56 1,721.87 1,721.87 1,721.54 1,721.67 611.8K
11:57 1,721.67 1,721.97 1,721.56 1,721.56 278.0K
11:58 1,721.79 1,721.79 1,721.11 1,721.11 137.4K
11:59 1,721.81 1,721.81 1,721.41 1,721.58 448.3K
12:00 1,721.35 1,721.35 1,720.78 1,720.78 1,964.4K
12:01 1,720.49 1,720.49 1,720.34 1,720.34 714.8K
12:02 1,720.26 1,720.57 1,720.26 1,720.57 177.7K
12:03 1,720.28 1,720.67 1,719.67 1,719.67 1,649.5K
12:04 1,719.38 1,719.95 1,719.38 1,719.95 939.0K
12:05 1,719.95 1,719.95 1,719.85 1,719.93 113.6K
12:06 1,719.71 1,720.19 1,719.71 1,720.19 404.4K
12:07 1,719.97 1,720.19 1,719.97 1,720.19 485.3K
12:08 1,720.05 1,720.40 1,719.76 1,719.76 172.8K
12:09 1,718.65 1,719.02 1,718.65 1,718.85 5,863.5K
12:10 1,718.85 1,718.85 1,718.62 1,718.85 90.3K
12:11 1,718.18 1,718.47 1,718.12 1,718.15 828.9K
12:12 1,718.34 1,718.69 1,718.03 1,718.69 929.4K
12:13 1,718.77 1,718.85 1,718.03 1,718.85 917.8K
12:14 1,719.18 1,720.85 1,719.18 1,720.85 46.4K
12:15 1,720.61 1,720.61 1,720.53 1,720.53 294.2K
12:16 1,719.80 1,720.39 1,719.80 1,720.39 246.4K
12:17 1,720.22 1,720.71 1,720.22 1,720.31 387.5K
12:18 1,720.26 1,720.49 1,720.26 1,720.49 41.6K
12:19 1,720.34 1,721.04 1,720.34 1,721.04 1,167.8K
12:20 1,720.87 1,720.87 1,719.99 1,720.35 2,858.0K
12:21 1,720.64 1,720.64 1,719.86 1,719.86 329.8K
12:22 1,720.48 1,720.48 1,720.01 1,720.01 147.1K
12:23 1,720.39 1,720.39 1,719.77 1,719.77 505.2K
12:24 1,720.06 1,720.39 1,719.86 1,720.30 163.5K
12:25 1,720.18 1,720.18 1,719.48 1,719.48 1,581.3K
12:26 1,719.48 1,719.92 1,719.48 1,719.92 763.0K
12:27 1,720.00 1,720.00 1,719.71 1,720.00 390.1K
12:28 1,720.33 1,720.77 1,720.33 1,720.77 110.4K
12:29 1,720.77 1,721.10 1,720.66 1,720.66 343.8K
12:30 1,720.58 1,720.96 1,720.58 1,720.96 34.6K
12:31 1,720.63 1,721.12 1,720.63 1,720.75 48.2K
12:32 1,721.04 1,721.04 1,720.46 1,720.46 247.2K
12:33 1,719.93 1,720.52 1,719.93 1,720.08 125.7K
12:34 1,720.49 1,720.93 1,720.49 1,720.63 22.0K
12:35 1,720.63 1,720.93 1,720.63 1,720.63 542.6K
12:36 1,720.91 1,721.75 1,720.91 1,721.75 312.4K
12:37 1,721.75 1,721.83 1,720.93 1,721.08 236.6K
12:38 1,721.08 1,721.08 1,720.93 1,721.01 119.6K
12:39 1,720.72 1,720.72 1,720.00 1,720.00 143.1K
12:40 1,720.00 1,720.48 1,719.68 1,719.68 216.3K
12:41 1,719.68 1,720.56 1,719.68 1,720.56 145.9K
12:42 1,720.56 1,720.56 1,720.32 1,720.32 948.3K
12:43 1,720.08 1,720.18 1,719.93 1,720.02 74.7K
12:44 1,720.27 1,720.41 1,719.53 1,719.53 405.4K
12:45 1,719.53 1,719.58 1,719.36 1,719.58 422.9K
12:46 1,719.44 1,719.44 1,719.13 1,719.13 1,377.8K
12:47 1,719.14 1,719.14 1,718.71 1,718.71 829.0K
12:48 1,718.88 1,719.27 1,718.72 1,719.27 96.7K
12:49 1,718.78 1,718.78 1,718.01 1,718.01 1,162.6K
12:50 1,717.83 1,717.83 1,717.83 1,717.83 768.8K
12:51 1,717.70 1,717.92 1,717.70 1,717.84 180.8K
12:52 1,718.28 1,718.36 1,717.61 1,717.75 1,568.5K
12:53 1,718.05 1,718.05 1,717.18 1,717.18 2,101.1K
12:54 1,716.64 1,716.93 1,716.64 1,716.93 2,275.9K
12:55 1,715.56 1,715.56 1,714.17 1,714.34 7,868.5K
12:56 1,714.58 1,715.05 1,714.58 1,715.00 1,137.3K
12:57 1,715.00 1,715.08 1,715.00 1,715.08 544.8K
12:58 1,715.08 1,715.08 1,715.08 1,715.08 391.8K
12:59 1,715.38 1,715.38 1,714.78 1,715.11 437.2K
13:00 1,714.49 1,714.49 1,714.39 1,714.39 438.5K
13:01 1,714.48 1,714.48 1,713.30 1,713.56 1,445.0K
13:02 1,713.25 1,713.31 1,713.16 1,713.31 3,126.7K
13:03 1,713.60 1,713.75 1,712.58 1,712.58 8,608.7K
13:04 1,712.22 1,713.20 1,712.22 1,712.76 1,747.7K
13:05 1,713.72 1,713.72 1,712.99 1,713.59 599.2K
13:06 1,713.53 1,713.61 1,713.17 1,713.17 574.4K
13:07 1,712.93 1,712.93 1,712.47 1,712.47 1,273.2K
13:08 1,712.47 1,712.47 1,711.44 1,711.44 2,830.2K
13:09 1,710.61 1,711.05 1,709.80 1,709.80 2,894.4K
13:10 1,709.63 1,709.77 1,709.54 1,709.77 2,026.7K
13:11 1,710.10 1,711.04 1,710.10 1,711.04 1,756.1K
13:12 1,711.04 1,711.04 1,710.63 1,710.63 928.9K
13:13 1,710.63 1,710.65 1,710.57 1,710.57 265.6K
13:14 1,710.49 1,710.49 1,710.20 1,710.49 249.9K
13:15 1,710.20 1,710.31 1,710.20 1,710.28 831.4K
13:16 1,710.42 1,710.60 1,710.42 1,710.46 591.9K
13:17 1,710.60 1,710.60 1,710.05 1,710.05 292.3K
13:18 1,710.05 1,710.05 1,708.80 1,708.89 3,217.5K
13:19 1,708.59 1,708.59 1,708.22 1,708.30 2,474.0K
13:20 1,708.04 1,708.04 1,707.26 1,707.26 5,759.8K
13:21 1,707.12 1,707.45 1,706.81 1,707.45 1,726.7K
13:22 1,707.68 1,707.83 1,707.60 1,707.83 3,472.5K
13:23 1,707.80 1,708.47 1,707.80 1,708.47 979.7K
13:24 1,708.08 1,709.39 1,708.08 1,709.24 753.1K
13:25 1,710.30 1,710.30 1,709.50 1,709.50 485.4K
13:26 1,709.50 1,710.04 1,709.50 1,709.65 78.3K
13:27 1,709.65 1,709.89 1,709.65 1,709.74 455.2K
13:28 1,710.73 1,711.98 1,710.73 1,711.98 1,793.2K
13:29 1,711.77 1,711.77 1,711.04 1,711.56 309.5K
13:30 1,711.87 1,711.87 1,710.61 1,710.94 459.0K
13:31 1,710.94 1,711.85 1,710.94 1,711.85 701.4K
13:32 1,712.73 1,713.25 1,712.73 1,713.25 2,699.2K
13:33 1,712.57 1,713.01 1,712.57 1,713.01 701.0K
13:34 1,712.92 1,712.92 1,712.84 1,712.84 294.5K
13:35 1,712.92 1,713.69 1,712.92 1,713.69 1,597.5K
13:36 1,713.69 1,713.84 1,713.28 1,713.28 1,028.5K
13:37 1,713.59 1,713.59 1,713.45 1,713.51 1,184.0K
13:38 1,713.51 1,713.53 1,713.36 1,713.51 10,321.9K
13:39 1,713.51 1,713.51 1,713.36 1,713.36 2,427.9K
13:40 1,713.36 1,713.45 1,713.36 1,713.45 1,762.7K
13:41 1,713.45 1,714.09 1,713.45 1,714.09 3,041.3K
13:42 1,714.15 1,714.15 1,713.65 1,713.74 1,431.6K
13:43 1,713.99 1,714.38 1,713.26 1,713.26 1,748.6K
13:44 1,713.24 1,713.24 1,713.09 1,713.09 1,171.8K
13:45 1,713.09 1,713.42 1,713.09 1,713.42 234.4K
13:46 1,713.50 1,713.50 1,713.32 1,713.49 223.8K
13:47 1,713.72 1,714.21 1,713.43 1,714.21 933.7K
13:48 1,714.81 1,715.49 1,714.81 1,715.49 2,886.5K
13:49 1,715.44 1,715.44 1,714.59 1,714.59 201.7K
13:50 1,715.05 1,715.05 1,714.74 1,714.74 79.4K
13:51 1,715.03 1,715.03 1,714.72 1,714.72 268.6K
13:52 1,715.10 1,715.10 1,714.80 1,714.80 69.0K
13:53 1,715.11 1,715.81 1,715.11 1,715.48 263.0K
13:54 1,715.72 1,715.72 1,715.23 1,715.23 108.1K
13:55 1,714.85 1,714.85 1,714.41 1,714.41 296.6K
13:56 1,714.85 1,714.85 1,714.77 1,714.77 73.5K
13:57 1,714.49 1,715.38 1,714.49 1,714.65 187.1K
13:58 1,714.13 1,714.13 1,713.44 1,713.44 1,074.4K
13:59 1,712.91 1,712.96 1,712.82 1,712.82 2,000.7K
14:00 1,712.67 1,712.67 1,712.04 1,712.04 159.0K
14:01 1,713.12 1,713.71 1,712.98 1,712.98 436.1K
14:02 1,713.12 1,713.71 1,712.98 1,713.71 75.0K
14:03 1,713.71 1,714.12 1,713.71 1,714.12 110.1K
14:04 1,714.12 1,714.12 1,713.27 1,713.27 134.0K
14:05 1,713.11 1,713.88 1,713.11 1,713.88 1,577.2K
14:06 1,713.56 1,713.96 1,713.56 1,713.96 59.0K
14:07 1,713.96 1,714.04 1,713.88 1,714.04 40.5K
14:08 1,713.96 1,714.20 1,713.96 1,714.20 15.8K
14:09 1,713.79 1,715.12 1,713.79 1,715.12 4,202.8K
14:10 1,715.12 1,715.36 1,714.87 1,714.87 426.6K
14:11 1,714.87 1,714.87 1,714.87 1,714.87 155.0K
14:12 1,714.87 1,715.77 1,714.79 1,715.77 462.6K
14:13 1,716.73 1,718.22 1,716.73 1,717.88 4,049.5K
14:14 1,717.97 1,718.41 1,717.81 1,718.41 1,168.6K
14:15 1,717.62 1,717.62 1,717.28 1,717.28 103.0K
14:16 1,716.98 1,717.18 1,716.98 1,717.18 500.7K
14:17 1,717.18 1,717.18 1,714.69 1,714.69 7,401.1K
14:18 1,714.92 1,715.05 1,714.86 1,715.05 1,159.8K
14:19 1,715.05 1,715.13 1,715.05 1,715.13 64.8K
14:20 1,715.13 1,715.13 1,714.81 1,714.83 973.9K
14:21 1,714.83 1,714.83 1,714.13 1,714.13 26.6K
14:22 1,714.56 1,714.81 1,714.56 1,714.81 50.7K
14:23 1,714.56 1,714.88 1,714.48 1,714.88 75.1K
14:24 1,714.88 1,714.88 1,714.56 1,714.72 23.5K
14:25 1,714.72 1,714.72 1,714.28 1,714.28 25.7K
14:26 1,714.28 1,714.28 1,713.95 1,713.95 395.3K
14:27 1,713.95 1,713.95 1,712.78 1,712.92 765.9K
14:28 1,713.17 1,713.17 1,712.88 1,712.88 9.9K
14:29 1,712.54 1,712.54 1,712.30 1,712.30 1,243.2K
14:30 1,712.30 1,712.39 1,712.21 1,712.39 1,270.7K
14:31 1,712.39 1,712.68 1,712.39 1,712.68 30.2K
14:32 1,712.27 1,713.18 1,712.27 1,713.18 75.7K
14:33 1,713.18 1,713.48 1,713.18 1,713.33 75.8K
14:34 1,713.00 1,714.05 1,712.83 1,714.05 2,529.5K
14:35 1,714.05 1,714.28 1,714.05 1,714.28 497.4K
14:36 1,714.42 1,714.42 1,713.89 1,713.89 737.1K
14:37 1,713.31 1,713.31 1,712.99 1,712.99 448.8K
14:38 1,713.16 1,713.75 1,712.84 1,712.84 610.6K
14:39 1,712.84 1,713.19 1,712.66 1,712.66 197.4K
14:40 1,712.67 1,712.96 1,712.41 1,712.41 163.5K
14:41 1,712.42 1,712.42 1,712.19 1,712.19 136.8K
14:42 1,712.19 1,712.19 1,711.51 1,711.51 394.9K
14:43 1,711.43 1,712.03 1,711.43 1,711.72 310.7K
14:44 1,711.43 1,711.88 1,711.43 1,711.88 169.0K
14:45 1,712.28 1,712.51 1,712.28 1,712.51 871.4K
14:46 1,712.51 1,713.29 1,712.51 1,713.00 63.4K
14:47 1,713.09 1,713.23 1,712.71 1,712.71 695.8K
14:48 1,712.71 1,713.80 1,712.71 1,713.49 154.0K
14:49 1,712.61 1,712.61 1,712.61 1,712.61 1,233.4K
14:50 1,712.75 1,713.13 1,712.69 1,713.13 590.4K
14:51 1,713.21 1,713.43 1,713.13 1,713.43 230.2K
14:52 1,713.43 1,713.90 1,713.43 1,713.90 469.0K
14:53 1,713.75 1,714.19 1,713.75 1,714.19 89.7K
14:54 1,713.90 1,714.48 1,713.90 1,714.48 163.0K
14:55 1,714.40 1,714.40 1,714.31 1,714.40 12.6K
14:56 1,714.40 1,714.78 1,714.30 1,714.78 3,857.5K
14:57 1,714.48 1,714.48 1,713.96 1,713.96 111.2K
14:58 1,714.48 1,714.48 1,713.64 1,713.64 386.5K
14:59 1,713.78 1,714.22 1,713.78 1,714.22 17.9K
15:00 1,713.92 1,713.92 1,713.38 1,713.38 200.6K
15:01 1,713.15 1,713.68 1,713.15 1,713.68 15.1K
15:02 1,712.12 1,712.12 1,711.94 1,711.94 2,691.9K
15:03 1,711.37 1,711.74 1,711.37 1,711.37 806.9K
15:04 1,711.53 1,712.11 1,711.32 1,711.32 283.2K
15:05 1,711.56 1,711.56 1,710.21 1,710.21 2,890.4K
15:06 1,710.27 1,710.27 1,710.10 1,710.10 455.7K
15:07 1,710.10 1,710.10 1,709.50 1,709.81 140.8K
15:08 1,710.74 1,710.74 1,710.45 1,710.45 866.3K
15:09 1,710.20 1,710.56 1,710.20 1,710.56 458.1K
15:10 1,710.89 1,711.75 1,710.89 1,711.29 411.5K
15:11 1,711.06 1,711.30 1,711.06 1,711.14 149.2K
15:12 1,711.43 1,711.98 1,711.29 1,711.98 235.1K
15:13 1,711.98 1,711.98 1,711.41 1,711.41 531.3K
15:14 1,712.43 1,712.43 1,711.99 1,711.99 1,666.5K
15:15 1,711.85 1,711.85 1,710.61 1,710.61 1,572.1K
15:16 1,710.78 1,710.78 1,709.95 1,709.95 1,637.6K
15:17 1,709.95 1,710.18 1,709.95 1,710.18 36.2K
15:18 1,709.77 1,710.39 1,709.77 1,710.39 10.4K
15:19 1,710.39 1,710.39 1,709.68 1,709.68 76.2K
15:20 1,709.42 1,709.57 1,709.42 1,709.42 314.4K
15:21 1,710.15 1,710.15 1,709.71 1,709.71 440.7K
15:22 1,709.71 1,709.71 1,709.48 1,709.63 56.2K
15:23 1,709.63 1,709.63 1,709.63 1,709.63 7.2K
15:24 1,709.63 1,709.95 1,709.46 1,709.95 145.5K
15:25 1,710.44 1,712.40 1,710.44 1,712.40 896.1K
15:26 1,712.40 1,712.77 1,712.40 1,712.46 857.9K
15:27 1,712.62 1,712.71 1,711.96 1,711.96 1,568.7K
15:28 1,710.93 1,710.93 1,710.53 1,710.53 240.5K
15:29 1,710.53 1,711.26 1,710.53 1,710.53 160.6K
15:30 1,710.61 1,710.85 1,710.20 1,710.20 438.5K
15:31 1,710.20 1,710.20 1,709.60 1,709.70 1,737.9K
15:32 1,709.70 1,709.70 1,707.79 1,707.79 2,872.3K
15:33 1,707.65 1,708.05 1,707.65 1,707.89 484.6K
15:34 1,708.05 1,708.74 1,708.05 1,708.74 57.8K
15:35 1,708.74 1,709.03 1,708.74 1,708.95 27.3K
15:36 1,709.19 1,709.49 1,709.19 1,709.49 21.7K
15:37 1,709.63 1,710.07 1,709.63 1,710.07 79.2K
15:38 1,709.98 1,710.23 1,709.98 1,710.23 70.2K
15:39 1,710.54 1,710.68 1,710.52 1,710.68 286.1K
15:40 1,710.68 1,710.68 1,710.52 1,710.68 89.4K
15:41 1,710.68 1,710.93 1,710.68 1,710.93 134.6K
15:42 1,710.79 1,710.79 1,710.40 1,710.40 215.5K
15:43 1,710.80 1,711.38 1,710.80 1,711.23 1,228.7K
15:44 1,710.17 1,710.50 1,709.81 1,710.14 203.5K
15:45 1,709.81 1,709.81 1,709.39 1,709.39 1,731.1K
15:46 1,709.39 1,709.39 1,708.51 1,708.51 2,195.7K
15:47 1,708.51 1,708.51 1,708.26 1,708.26 116.5K
15:48 1,708.44 1,709.17 1,708.44 1,709.08 1,698.7K
15:49 1,709.03 1,709.03 1,708.10 1,708.69 622.7K
15:50 1,708.69 1,709.00 1,708.54 1,709.00 190.2K
15:51 1,709.00 1,709.00 1,708.68 1,708.68 296.9K
15:52 1,708.89 1,709.52 1,708.89 1,709.52 444.4K
15:53 1,709.43 1,709.81 1,709.35 1,709.81 511.3K
15:54 1,709.73 1,710.19 1,709.73 1,709.89 457.6K
15:55 1,709.76 1,718.34 1,709.60 1,718.34 1,920.9K
15:56 1,717.53 1,717.68 1,713.25 1,713.25 2,437.5K
15:57 1,713.73 1,713.73 1,710.50 1,711.45 1,175.2K
15:58 1,710.67 1,710.67 1,709.37 1,709.97 651.0K
15:59 1,710.77 1,712.21 1,710.77 1,712.21 161.1K
16:00 1,711.79 1,711.94 1,709.52 1,709.52 1,614.8K
16:01 1,711.27 1,711.43 1,710.62 1,711.43 850.5K
16:02 1,711.60 1,711.60 1,709.43 1,711.12 475.4K
16:03 1,709.97 1,709.97 1,708.52 1,708.52 1,828.1K
16:04 1,706.58 1,710.19 1,706.58 1,710.19 2,094.7K
16:05 1,710.28 1,710.69 1,709.81 1,710.69 350.5K
16:06 1,709.66 1,709.66 1,707.86 1,707.86 1,576.0K
16:07 1,707.86 1,709.14 1,707.86 1,709.14 205.7K
16:08 1,708.85 1,708.90 1,708.81 1,708.81 4,765.9K
16:09 1,708.81 1,708.81 1,707.69 1,707.69 366.1K
16:10 1,707.54 1,708.17 1,707.54 1,707.94 122.1K
16:11 1,707.80 1,708.28 1,707.80 1,708.28 1,169.6K
16:12 1,708.28 1,708.45 1,707.86 1,707.86 3,274.8K
16:13 1,708.02 1,708.25 1,707.61 1,707.61 446.6K
16:14 1,708.18 1,708.42 1,707.13 1,707.28 345.8K
16:15 1,707.13 1,707.28 1,707.05 1,707.20 619.4K
16:16 1,707.60 1,707.60 1,706.02 1,706.02 1,044.6K
16:17 1,706.26 1,706.58 1,705.77 1,706.43 774.8K
16:18 1,706.58 1,707.00 1,706.26 1,707.00 1,314.0K
16:19 1,707.65 1,707.76 1,707.65 1,707.70 788.4K
16:20 1,707.70 1,707.70 1,706.96 1,707.05 361.0K
16:21 1,707.21 1,707.50 1,707.21 1,707.35 148.7K
16:22 1,707.11 1,708.64 1,707.11 1,708.64 655.4K
16:23 1,708.64 1,709.03 1,708.38 1,709.03 167.4K
16:24 1,709.36 1,709.36 1,709.36 1,709.36 3.2K
16:25 1,709.36 1,710.03 1,709.36 1,709.70 270.7K
16:26 1,709.11 1,709.70 1,709.11 1,709.70 748.2K
16:27 1,709.70 1,710.48 1,709.70 1,710.48 370.8K
16:28 1,710.48 1,710.61 1,710.16 1,710.32 577.9K
16:29 1,710.32 1,710.38 1,709.83 1,710.38 627.7K
16:30 1,710.38 1,711.82 1,710.38 1,711.73 2,782.5K
16:31 1,711.65 1,711.73 1,711.65 1,711.73 377.6K
16:32 1,711.59 1,712.38 1,711.59 1,712.24 565.2K
16:33 1,711.94 1,712.45 1,710.73 1,710.73 7,413.4K
16:34 1,710.25 1,710.25 1,708.55 1,708.91 15,395.6K
16:35 1,708.76 1,709.06 1,708.67 1,709.06 1,816.7K
16:36 1,709.06 1,709.06 1,708.91 1,709.06 458.3K
16:37 1,709.06 1,709.06 1,708.91 1,708.91 1,007.9K
16:38 1,708.91 1,709.06 1,708.91 1,709.06 298.7K
16:39 1,708.97 1,708.97 1,708.17 1,708.41 2,085.9K
16:40 1,708.08 1,708.61 1,708.08 1,708.14 4,326.6K
16:41 1,708.29 1,708.32 1,708.17 1,708.17 115.9K
16:42 1,708.17 1,708.91 1,708.17 1,708.91 776.5K
16:43 1,709.64 1,710.08 1,709.64 1,710.08 1,888.0K
16:44 1,711.22 1,713.97 1,711.22 1,713.97 2,728.3K
16:45 1,713.97 1,715.04 1,713.97 1,714.92 2,606.2K
16:46 1,714.78 1,714.92 1,714.34 1,714.92 999.5K
16:47 1,714.49 1,714.49 1,713.90 1,714.17 1,711.4K
16:48 1,714.05 1,714.09 1,713.55 1,714.09 2,569.5K
16:49 1,714.17 1,714.17 1,713.77 1,713.91 374.9K
16:50 1,713.91 1,714.35 1,713.91 1,714.35 166.9K
16:51 1,715.23 1,715.24 1,714.38 1,714.38 594.6K
16:52 1,714.38 1,714.38 1,713.68 1,713.77 1,955.0K
16:53 1,714.00 1,715.30 1,714.00 1,714.75 1,747.5K
16:54 1,715.31 1,715.31 1,714.72 1,715.28 346.9K
16:55 1,714.69 1,714.94 1,714.04 1,714.04 388.6K
16:56 1,714.45 1,715.34 1,713.45 1,713.45 59.4K
16:57 1,713.31 1,713.31 1,712.56 1,712.56 508.5K
16:58 1,712.33 1,712.57 1,712.33 1,712.57 171.4K
16:59 1,712.72 1,714.13 1,712.72 1,714.12 1,243.3K
17:00 1,714.12 1,714.44 1,714.12 1,714.44 548.1K
17:01 1,714.70 1,714.95 1,714.70 1,714.95 276.8K
17:02 1,716.93 1,717.08 1,716.51 1,716.51 2,748.2K
17:03 1,716.36 1,716.77 1,716.36 1,716.77 516.7K
17:04 1,716.50 1,716.77 1,716.50 1,716.68 146.2K
17:05 1,716.86 1,717.02 1,716.86 1,717.02 1,071.2K
17:06 1,717.12 1,717.57 1,717.12 1,717.41 463.4K
17:07 1,717.26 1,717.26 1,717.02 1,717.02 238.5K
17:08 1,716.58 1,716.58 1,716.42 1,716.42 256.8K
17:09 1,716.82 1,716.82 1,716.43 1,716.43 319.3K
17:10 1,716.72 1,716.77 1,716.08 1,716.77 860.8K
17:11 1,717.34 1,717.34 1,716.56 1,716.71 1,111.4K
17:12 1,716.56 1,718.39 1,716.56 1,718.39 3,051.7K
17:13 1,718.14 1,718.59 1,718.14 1,718.59 2,925.5K
17:14 1,718.92 1,719.40 1,718.92 1,719.40 1,244.1K
17:15 1,719.23 1,719.82 1,718.94 1,719.23 4,907.9K
17:16 1,719.88 1,720.05 1,719.48 1,719.48 3,372.8K
17:17 1,719.54 1,719.54 1,719.39 1,719.54 1,450.8K
17:18 1,719.54 1,722.29 1,719.54 1,722.29 2,184.8K
17:19 1,722.29 1,722.43 1,722.20 1,722.43 312.2K
17:20 1,722.21 1,722.35 1,722.21 1,722.35 1,038.2K
17:21 1,721.29 1,721.29 1,720.24 1,720.24 2,691.8K
17:22 1,719.71 1,719.85 1,718.67 1,718.67 1,085.7K
17:23 1,718.53 1,718.79 1,718.47 1,718.79 1,076.4K
17:24 1,719.19 1,719.35 1,719.19 1,719.35 106.4K
17:25 1,719.35 1,719.35 1,718.21 1,718.21 42.1K
17:26 1,718.54 1,718.54 1,717.75 1,717.75 784.6K
17:27 1,717.75 1,718.47 1,717.75 1,718.47 214.2K
17:28 1,718.21 1,718.54 1,718.21 1,718.39 372.4K
17:29 1,718.06 1,718.27 1,718.06 1,718.27 28.2K
17:30 1,718.27 1,718.35 1,718.27 1,718.35 17.7K
17:31 1,718.35 1,718.62 1,717.97 1,717.97 204.8K
17:32 1,718.70 1,719.17 1,718.41 1,719.17 3,010.0K
17:33 1,719.17 1,719.17 1,717.77 1,717.77 187.4K
17:34 1,717.81 1,718.75 1,717.81 1,718.75 264.5K
17:35 1,718.75 1,719.69 1,718.75 1,719.30 154.5K
17:36 1,719.45 1,720.20 1,719.45 1,720.20 1,357.9K
17:37 1,720.20 1,720.20 1,719.08 1,719.08 166.5K
17:38 1,719.08 1,719.16 1,718.84 1,718.84 136.2K
17:39 1,718.76 1,719.52 1,718.76 1,719.52 75.5K
17:40 1,719.52 1,719.59 1,719.26 1,719.26 904.6K
17:41 1,719.41 1,719.49 1,719.16 1,719.49 92.9K
17:42 1,719.74 1,719.88 1,719.59 1,719.59 400.0K
17:43 1,719.59 1,719.59 1,718.99 1,719.07 979.1K
17:44 1,719.07 1,719.07 1,718.97 1,718.97 1,318.8K
17:45 1,718.97 1,718.97 1,718.73 1,718.73 67.7K
17:46 1,718.20 1,718.20 1,717.38 1,717.52 1,363.9K
17:47 1,717.52 1,717.52 1,714.03 1,714.03 2,917.9K
17:48 1,714.01 1,714.01 1,713.44 1,713.50 274.6K
17:49 1,713.50 1,713.86 1,713.50 1,713.86 173.0K
17:50 1,714.00 1,714.22 1,713.92 1,714.22 150.8K
17:51 1,714.40 1,714.40 1,713.59 1,713.59 86.4K
17:52 1,713.74 1,715.05 1,713.74 1,715.05 1,266.7K
17:53 1,715.05 1,715.12 1,714.27 1,714.27 293.4K
17:54 1,713.69 1,715.06 1,713.69 1,714.17 2,342.9K
17:55 1,714.17 1,714.54 1,714.17 1,714.46 82.9K
17:56 1,714.10 1,714.19 1,714.10 1,714.19 435.5K
17:57 1,714.43 1,715.11 1,714.43 1,714.97 3,213.4K
17:58 1,714.68 1,714.68 1,714.68 1,714.68 531.1K
17:59 1,714.59 1,715.55 1,714.59 1,715.55 254.6K
18:00 1,715.25 1,715.25 1,715.17 1,715.17 474.3K
18:01 1,714.88 1,714.88 1,714.46 1,714.46 341.2K
18:02 1,714.61 1,714.61 1,714.11 1,714.11 628.6K
18:03 1,714.03 1,714.03 1,713.20 1,713.20 1,039.3K
18:04 1,712.73 1,712.73 1,712.09 1,712.09 731.1K
18:05 1,712.09 1,712.36 1,712.09 1,712.36 517.2K
18:06 1,712.28 1,712.45 1,712.28 1,712.45 228.6K
18:07 1,712.49 1,712.81 1,712.40 1,712.81 259.6K
18:08 1,712.89 1,713.63 1,712.89 1,713.30 1,223.2K
18:09 1,712.73 1,713.17 1,712.73 1,713.17 589.4K
18:10 1,712.96 1,712.96 1,710.74 1,710.74 1,157.1K
18:11 1,710.33 1,710.57 1,710.15 1,710.30 1,110.8K
18:12 1,710.48 1,710.62 1,709.29 1,709.29 1,230.0K
18:13 1,709.02 1,709.07 1,709.02 1,709.07 458.7K
18:14 1,709.07 1,709.62 1,709.07 1,709.62 39.7K
18:15 1,709.80 1,709.88 1,709.54 1,709.54 392.6K
18:16 1,708.71 1,708.94 1,708.30 1,708.30 2,215.4K
18:17 1,708.13 1,708.13 1,707.73 1,707.73 1,315.8K
18:18 1,707.95 1,708.20 1,707.95 1,708.20 249.8K
18:19 1,708.04 1,708.27 1,707.88 1,708.27 359.8K
18:20 1,708.50 1,708.50 1,707.46 1,707.46 421.8K
18:21 1,707.87 1,708.09 1,707.87 1,707.95 57.5K
18:22 1,707.95 1,708.09 1,707.95 1,708.09 64.5K
18:23 1,708.09 1,708.09 1,707.92 1,708.07 151.9K
18:24 1,708.36 1,708.44 1,708.36 1,708.36 245.8K
18:25 1,708.61 1,708.70 1,708.61 1,708.70 21.1K
18:26 1,708.70 1,709.07 1,708.34 1,709.07 445.0K
18:27 1,708.81 1,708.81 1,707.35 1,707.35 1,476.8K
18:28 1,707.87 1,707.96 1,707.87 1,707.96 222.6K
18:29 1,707.96 1,707.96 1,707.87 1,707.87 39.7K
18:30 1,707.87 1,708.03 1,707.17 1,707.17 1,098.5K
18:31 1,706.87 1,707.33 1,706.87 1,707.33 1,336.1K
18:32 1,707.15 1,707.15 1,706.46 1,706.46 2,381.3K
18:33 1,706.46 1,706.67 1,706.46 1,706.67 313.3K
18:34 1,706.78 1,706.78 1,705.82 1,705.82 1,550.3K
18:35 1,705.83 1,706.20 1,705.83 1,705.83 427.1K
18:36 1,705.83 1,705.83 1,705.08 1,705.08 3,507.7K
18:37 1,705.06 1,705.06 1,704.10 1,704.60 2,114.8K
18:38 1,704.91 1,704.91 1,704.44 1,704.44 805.3K
18:39 1,705.24 1,705.32 1,705.17 1,705.17 148.6K
18:40 1,705.34 1,705.34 1,705.34 1,705.34 961.6K
18:51 1,704.84 1,704.84 1,704.84 1,704.84 917.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available