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 1,704.84 1,718.26 1,704.84 1,718.26 500.4K
09:51 1,718.99 1,719.72 1,717.85 1,717.85 765.5K
09:52 1,718.42 1,719.15 1,718.42 1,718.65 179.8K
09:53 1,719.24 1,719.72 1,718.99 1,718.99 116.8K
09:54 1,718.66 1,718.66 1,718.26 1,718.26 1,579.7K
09:55 1,718.26 1,719.28 1,718.26 1,718.55 415.1K
09:56 1,717.82 1,718.31 1,717.82 1,718.31 113.0K
09:57 1,717.82 1,717.82 1,717.82 1,717.82 85.3K
09:58 1,717.82 1,718.27 1,717.82 1,718.27 363.8K
09:59 1,718.50 1,718.79 1,717.88 1,718.13 421.1K
10:00 1,718.71 1,721.47 1,718.71 1,721.35 1,592.1K
10:01 1,722.81 1,723.99 1,722.81 1,723.97 658.5K
10:02 1,723.01 1,723.01 1,722.87 1,723.00 1,274.7K
10:03 1,723.91 1,723.91 1,723.36 1,723.36 673.5K
10:04 1,723.06 1,723.06 1,721.84 1,722.53 1,455.6K
10:05 1,721.93 1,722.19 1,721.67 1,722.19 655.4K
10:06 1,721.70 1,722.01 1,719.54 1,719.54 5,456.9K
10:07 1,719.25 1,719.54 1,719.25 1,719.50 3,733.4K
10:08 1,719.64 1,721.14 1,719.64 1,720.23 733.5K
10:09 1,720.31 1,721.23 1,720.31 1,721.10 1,106.5K
10:10 1,721.40 1,722.12 1,721.40 1,722.12 2,597.4K
10:11 1,722.28 1,722.28 1,720.96 1,721.27 370.6K
10:12 1,721.27 1,721.27 1,720.63 1,720.63 214.7K
10:13 1,720.63 1,721.02 1,720.63 1,720.86 321.9K
10:14 1,721.19 1,721.33 1,721.19 1,721.33 222.1K
10:15 1,721.09 1,721.10 1,721.02 1,721.02 409.6K
10:16 1,721.10 1,721.54 1,721.10 1,721.54 1,277.3K
10:17 1,721.54 1,721.68 1,721.54 1,721.68 302.8K
10:18 1,721.77 1,722.60 1,721.77 1,722.60 99.1K
10:19 1,722.44 1,722.91 1,722.44 1,722.56 97.3K
10:20 1,721.42 1,721.75 1,721.42 1,721.60 262.0K
10:21 1,721.03 1,721.43 1,721.03 1,721.43 1,532.7K
10:22 1,721.58 1,721.58 1,721.06 1,721.53 206.6K
10:23 1,721.82 1,723.87 1,721.82 1,723.87 89.9K
10:24 1,723.96 1,723.96 1,723.00 1,723.00 3,231.0K
10:25 1,722.73 1,722.73 1,722.27 1,722.27 530.7K
10:26 1,722.17 1,722.17 1,722.17 1,722.17 905.9K
10:27 1,722.43 1,722.43 1,722.04 1,722.04 108.2K
10:28 1,721.94 1,722.20 1,721.94 1,722.20 1,633.6K
10:29 1,722.20 1,723.00 1,722.20 1,723.00 87.9K
10:30 1,722.91 1,723.08 1,722.85 1,722.85 362.5K
10:31 1,722.91 1,723.07 1,722.91 1,723.07 502.3K
10:32 1,722.76 1,722.93 1,722.76 1,722.93 751.8K
10:33 1,723.57 1,723.90 1,722.84 1,723.90 3,732.1K
10:34 1,723.61 1,723.76 1,722.99 1,722.99 563.2K
10:35 1,723.14 1,723.58 1,722.97 1,723.58 917.3K
10:36 1,722.93 1,723.11 1,722.69 1,722.96 272.1K
10:37 1,723.61 1,723.98 1,723.61 1,723.98 1,290.3K
10:38 1,723.84 1,724.07 1,723.84 1,723.98 966.5K
10:39 1,723.90 1,723.98 1,723.43 1,723.43 2,778.8K
10:40 1,723.43 1,724.07 1,723.43 1,723.84 225.5K
10:41 1,724.40 1,724.40 1,721.22 1,721.22 9,616.5K
10:42 1,721.64 1,722.03 1,721.64 1,722.03 145.6K
10:43 1,722.00 1,722.00 1,720.65 1,720.82 3,030.3K
10:44 1,721.31 1,721.31 1,720.30 1,720.30 1,054.0K
10:45 1,720.30 1,720.45 1,720.19 1,720.19 541.4K
10:46 1,720.34 1,720.40 1,720.34 1,720.37 343.5K
10:47 1,720.53 1,721.21 1,720.26 1,720.26 1,802.8K
10:48 1,719.92 1,720.18 1,719.68 1,719.92 651.3K
10:49 1,719.84 1,719.84 1,719.67 1,719.82 377.0K
10:50 1,719.97 1,721.35 1,719.97 1,721.35 144.7K
10:51 1,721.37 1,721.37 1,720.92 1,720.92 7,118.9K
10:52 1,721.08 1,722.41 1,721.08 1,722.41 688.6K
10:53 1,722.41 1,723.43 1,722.41 1,723.43 921.3K
10:54 1,723.33 1,723.48 1,723.33 1,723.48 77.3K
10:55 1,723.56 1,725.27 1,723.56 1,725.27 1,176.6K
10:56 1,725.27 1,725.83 1,725.27 1,725.27 983.8K
10:57 1,725.36 1,725.36 1,724.56 1,724.56 988.1K
10:58 1,724.00 1,724.64 1,724.00 1,724.23 812.1K
10:59 1,723.94 1,724.93 1,723.94 1,724.93 65.2K
11:00 1,724.93 1,724.93 1,723.99 1,723.99 91.3K
11:01 1,724.39 1,724.39 1,722.45 1,722.45 53.6K
11:02 1,722.74 1,724.13 1,722.74 1,724.13 519.5K
11:03 1,724.13 1,724.21 1,723.89 1,723.89 641.3K
11:04 1,723.80 1,723.89 1,723.80 1,723.89 44.3K
11:05 1,723.95 1,724.87 1,723.95 1,724.87 1,842.3K
11:06 1,725.39 1,726.71 1,725.39 1,726.71 2,823.2K
11:07 1,727.03 1,727.20 1,727.03 1,727.20 2,104.2K
11:08 1,726.96 1,726.96 1,726.57 1,726.57 358.9K
11:09 1,727.15 1,727.31 1,726.20 1,726.20 1,202.1K
11:10 1,725.63 1,725.63 1,725.18 1,725.18 341.3K
11:11 1,726.07 1,726.07 1,725.83 1,725.83 1,322.8K
11:12 1,725.91 1,725.91 1,725.62 1,725.71 845.6K
11:13 1,724.32 1,724.50 1,724.24 1,724.50 192.9K
11:14 1,724.93 1,724.93 1,724.64 1,724.64 1,806.7K
11:15 1,724.89 1,724.89 1,724.89 1,724.89 737.4K
11:16 1,724.89 1,725.55 1,724.64 1,725.55 591.5K
11:17 1,725.26 1,725.26 1,723.81 1,723.81 1,730.1K
11:18 1,724.04 1,724.23 1,723.79 1,724.23 470.5K
11:19 1,723.86 1,724.15 1,723.86 1,724.15 215.5K
11:20 1,723.99 1,723.99 1,723.13 1,723.13 930.4K
11:21 1,723.62 1,724.17 1,723.62 1,724.17 172.9K
11:22 1,724.11 1,724.50 1,724.11 1,724.50 369.5K
11:23 1,724.35 1,724.35 1,723.86 1,723.86 963.1K
11:24 1,724.13 1,724.93 1,724.10 1,724.93 392.0K
11:25 1,724.78 1,724.78 1,724.37 1,724.37 765.6K
11:26 1,723.62 1,724.35 1,723.62 1,724.21 290.5K
11:27 1,724.19 1,724.19 1,723.78 1,724.05 541.3K
11:28 1,724.05 1,724.55 1,723.78 1,724.55 781.5K
11:29 1,724.40 1,725.39 1,724.40 1,725.23 857.1K
11:30 1,725.39 1,726.68 1,725.39 1,726.68 1,200.4K
11:31 1,726.27 1,726.67 1,726.26 1,726.67 789.9K
11:32 1,726.99 1,727.64 1,726.99 1,727.40 1,911.4K
11:33 1,728.30 1,728.38 1,727.16 1,727.16 2,072.2K
11:34 1,727.84 1,727.84 1,727.17 1,727.17 1,991.0K
11:35 1,727.17 1,727.25 1,726.86 1,727.01 374.7K
11:36 1,726.93 1,728.02 1,726.93 1,728.02 5,166.6K
11:37 1,728.23 1,728.54 1,728.23 1,728.54 858.3K
11:38 1,728.69 1,729.04 1,728.69 1,729.04 1,706.7K
11:39 1,729.11 1,729.11 1,728.67 1,728.89 279.7K
11:40 1,729.14 1,729.20 1,728.99 1,729.20 6,106.4K
11:41 1,728.98 1,728.98 1,728.04 1,728.04 1,245.1K
11:42 1,727.88 1,728.45 1,727.75 1,727.88 335.1K
11:43 1,727.97 1,728.43 1,727.83 1,728.43 222.6K
11:44 1,728.34 1,728.59 1,728.27 1,728.59 278.4K
11:45 1,728.15 1,728.15 1,727.81 1,727.81 938.6K
11:46 1,728.82 1,729.64 1,728.82 1,729.64 3,206.7K
11:47 1,729.64 1,729.94 1,729.54 1,729.94 1,511.0K
11:48 1,729.77 1,730.11 1,729.77 1,729.96 1,336.9K
11:49 1,730.31 1,730.31 1,730.07 1,730.27 3,378.5K
11:50 1,730.51 1,730.75 1,730.51 1,730.75 647.8K
11:51 1,730.75 1,730.75 1,730.57 1,730.75 986.2K
11:52 1,730.60 1,730.75 1,730.51 1,730.75 819.1K
11:53 1,730.67 1,730.67 1,730.03 1,730.03 1,065.4K
11:54 1,730.03 1,730.03 1,729.45 1,729.52 3,003.8K
11:55 1,729.85 1,729.85 1,728.82 1,728.82 4,998.6K
11:56 1,728.74 1,729.39 1,728.74 1,729.39 133.6K
11:57 1,729.33 1,729.33 1,728.22 1,728.22 1,177.5K
11:58 1,728.60 1,728.60 1,728.12 1,728.28 317.8K
11:59 1,728.16 1,728.70 1,728.16 1,728.70 1,794.7K
12:00 1,728.62 1,728.91 1,728.62 1,728.91 5,963.8K
12:01 1,728.97 1,729.09 1,728.50 1,728.50 1,072.4K
12:02 1,728.21 1,728.21 1,728.06 1,728.11 554.6K
12:03 1,727.79 1,727.95 1,727.79 1,727.95 117.5K
12:04 1,727.95 1,727.95 1,727.69 1,727.69 376.9K
12:05 1,727.69 1,728.11 1,727.54 1,727.95 446.0K
12:06 1,727.66 1,728.03 1,727.66 1,728.03 2,458.6K
12:07 1,728.49 1,728.49 1,727.97 1,727.97 1,178.4K
12:08 1,727.88 1,727.88 1,727.65 1,727.65 197.2K
12:09 1,727.23 1,727.55 1,727.23 1,727.47 346.1K
12:10 1,727.30 1,727.30 1,726.98 1,727.06 1,614.2K
12:11 1,727.22 1,727.22 1,727.06 1,727.06 1,830.3K
12:12 1,726.73 1,726.80 1,726.40 1,726.40 3,722.3K
12:13 1,726.54 1,726.54 1,726.07 1,726.07 863.8K
12:14 1,726.07 1,726.07 1,725.83 1,726.00 124.1K
12:15 1,726.00 1,726.00 1,724.61 1,724.61 1,013.5K
12:16 1,724.58 1,724.90 1,724.58 1,724.74 419.3K
12:17 1,724.76 1,724.82 1,724.51 1,724.51 157.9K
12:18 1,724.66 1,725.12 1,724.66 1,725.12 466.2K
12:19 1,725.28 1,725.43 1,725.28 1,725.43 201.9K
12:20 1,724.70 1,724.99 1,724.70 1,724.83 1,871.3K
12:21 1,725.37 1,725.37 1,724.97 1,724.97 1,183.9K
12:22 1,725.12 1,725.20 1,724.79 1,724.87 193.1K
12:23 1,724.87 1,724.87 1,724.13 1,724.13 196.0K
12:24 1,724.13 1,724.13 1,723.56 1,723.56 348.8K
12:25 1,723.47 1,723.47 1,723.30 1,723.30 599.0K
12:26 1,723.63 1,723.63 1,723.63 1,723.63 183.4K
12:27 1,723.63 1,723.63 1,723.35 1,723.35 29.5K
12:28 1,723.29 1,723.29 1,723.05 1,723.05 354.0K
12:29 1,723.05 1,723.30 1,723.05 1,723.30 2,387.1K
12:30 1,723.12 1,723.26 1,723.12 1,723.26 602.7K
12:31 1,722.85 1,723.42 1,722.85 1,723.42 1,079.9K
12:32 1,722.95 1,723.09 1,722.95 1,723.09 248.5K
12:33 1,723.09 1,723.09 1,722.95 1,723.09 126.2K
12:34 1,722.95 1,722.95 1,720.54 1,720.54 6,822.2K
12:35 1,720.44 1,720.44 1,719.57 1,719.57 2,775.2K
12:36 1,719.37 1,719.37 1,719.00 1,719.01 3,100.2K
12:37 1,719.41 1,719.41 1,719.41 1,719.41 496.5K
12:38 1,719.74 1,719.82 1,719.53 1,719.53 157.9K
12:39 1,720.00 1,720.08 1,720.00 1,720.08 49.2K
12:40 1,719.79 1,720.05 1,719.79 1,720.05 50.7K
12:41 1,720.20 1,720.20 1,720.20 1,720.20 30.9K
12:42 1,720.52 1,720.68 1,720.39 1,720.68 324.8K
12:43 1,720.68 1,720.68 1,720.44 1,720.44 373.0K
12:44 1,720.59 1,720.59 1,718.98 1,719.12 814.4K
12:45 1,719.12 1,719.20 1,718.89 1,719.20 97.2K
12:46 1,719.20 1,719.61 1,719.20 1,719.20 83.5K
12:47 1,719.12 1,719.12 1,719.06 1,719.06 451.2K
12:48 1,719.20 1,719.20 1,719.06 1,719.06 1,302.2K
12:49 1,719.53 1,719.53 1,718.82 1,718.82 195.3K
12:50 1,718.75 1,718.75 1,717.71 1,717.71 1,001.2K
12:51 1,717.74 1,717.74 1,715.43 1,715.43 5,422.4K
12:52 1,715.51 1,715.51 1,714.26 1,714.26 2,287.5K
12:53 1,714.32 1,714.82 1,714.23 1,714.82 480.3K
12:54 1,714.97 1,715.95 1,714.82 1,715.95 612.0K
12:55 1,716.24 1,716.86 1,716.24 1,716.77 591.0K
12:56 1,717.00 1,717.00 1,716.39 1,716.56 1,808.4K
12:57 1,716.48 1,716.48 1,714.95 1,714.95 1,789.8K
12:58 1,715.19 1,715.78 1,715.19 1,715.48 2,114.5K
12:59 1,715.45 1,715.45 1,714.73 1,715.34 1,931.8K
13:00 1,714.95 1,716.61 1,714.95 1,716.61 870.0K
13:01 1,716.61 1,716.61 1,715.32 1,716.03 232.8K
13:02 1,717.13 1,717.19 1,716.96 1,716.96 748.6K
13:03 1,716.96 1,717.35 1,716.75 1,716.75 214.4K
13:04 1,716.90 1,718.29 1,716.90 1,718.29 103.4K
13:05 1,717.67 1,718.00 1,716.45 1,716.45 222.7K
13:06 1,716.62 1,716.70 1,716.49 1,716.57 724.7K
13:07 1,716.94 1,716.94 1,715.82 1,716.29 658.1K
13:08 1,716.16 1,716.16 1,715.44 1,715.68 447.4K
13:09 1,715.36 1,716.07 1,715.36 1,716.07 493.6K
13:10 1,716.15 1,716.54 1,716.15 1,716.25 180.6K
13:11 1,715.99 1,716.54 1,715.99 1,716.05 125.3K
13:12 1,716.54 1,720.31 1,716.54 1,720.31 5,985.0K
13:13 1,720.17 1,720.17 1,720.00 1,720.00 205.6K
13:14 1,720.06 1,720.67 1,719.48 1,720.67 1,134.5K
13:15 1,721.27 1,722.23 1,721.27 1,722.23 2,218.0K
13:16 1,722.16 1,722.33 1,722.16 1,722.33 1,518.0K
13:17 1,722.03 1,722.50 1,722.03 1,722.50 418.7K
13:18 1,722.21 1,722.21 1,721.79 1,721.79 403.3K
13:19 1,721.82 1,721.96 1,721.82 1,721.82 99.1K
13:20 1,721.82 1,721.82 1,721.73 1,721.73 363.2K
13:21 1,721.00 1,721.00 1,720.74 1,720.74 85.2K
13:22 1,720.59 1,720.74 1,720.59 1,720.74 249.6K
13:23 1,720.82 1,720.82 1,720.57 1,720.58 523.1K
13:24 1,720.00 1,720.32 1,719.94 1,719.94 575.9K
13:25 1,720.38 1,720.38 1,719.37 1,719.37 123.1K
13:26 1,719.12 1,719.12 1,718.57 1,718.64 99.5K
13:27 1,718.80 1,718.80 1,718.24 1,718.24 111.6K
13:28 1,718.06 1,719.53 1,718.06 1,718.84 2,118.9K
13:29 1,718.76 1,718.86 1,718.72 1,718.72 39.7K
13:30 1,718.57 1,718.94 1,718.57 1,718.94 212.6K
13:31 1,719.56 1,719.64 1,719.24 1,719.24 1,939.7K
13:32 1,720.25 1,721.10 1,720.25 1,721.10 217.1K
13:33 1,721.01 1,721.58 1,721.01 1,721.58 33.6K
13:34 1,721.06 1,721.74 1,721.06 1,721.74 81.3K
13:35 1,721.89 1,722.04 1,721.89 1,722.04 177.7K
13:36 1,722.04 1,722.41 1,722.04 1,722.33 485.0K
13:37 1,722.31 1,722.31 1,721.17 1,721.50 608.0K
13:38 1,721.74 1,721.74 1,721.33 1,721.33 250.4K
13:39 1,721.57 1,721.57 1,721.57 1,721.57 252.0K
13:40 1,721.57 1,721.57 1,721.42 1,721.57 90.7K
13:41 1,721.97 1,722.35 1,721.97 1,722.20 457.7K
13:42 1,722.12 1,722.33 1,722.12 1,722.33 1,541.3K
13:43 1,722.33 1,722.33 1,721.74 1,722.07 629.5K
13:44 1,721.91 1,722.09 1,721.91 1,722.09 183.1K
13:45 1,722.29 1,722.29 1,722.11 1,722.11 717.4K
13:46 1,722.53 1,722.53 1,722.38 1,722.53 146.3K
13:47 1,721.76 1,721.76 1,721.48 1,721.69 361.4K
13:48 1,721.69 1,722.35 1,721.36 1,722.35 108.0K
13:49 1,721.89 1,722.45 1,721.89 1,722.01 355.6K
13:50 1,722.01 1,722.60 1,722.01 1,722.60 414.9K
13:51 1,722.60 1,722.96 1,722.60 1,722.96 873.0K
13:52 1,722.71 1,723.28 1,722.71 1,723.28 795.9K
13:53 1,722.42 1,722.71 1,722.42 1,722.71 1,752.3K
13:54 1,722.71 1,722.71 1,722.55 1,722.55 104.4K
13:55 1,722.86 1,722.86 1,722.06 1,722.06 382.2K
13:56 1,722.35 1,722.35 1,721.90 1,721.96 909.0K
13:57 1,722.04 1,722.66 1,722.04 1,722.22 336.7K
13:58 1,722.14 1,722.14 1,720.73 1,720.88 105.6K
13:59 1,720.88 1,721.36 1,720.88 1,721.36 20.6K
14:00 1,720.92 1,721.61 1,720.92 1,721.61 1,454.8K
14:01 1,721.61 1,721.61 1,720.94 1,720.94 80.9K
14:02 1,720.50 1,721.22 1,720.50 1,721.22 201.2K
14:03 1,721.22 1,721.36 1,721.22 1,721.36 101.1K
14:04 1,721.36 1,721.44 1,721.19 1,721.19 119.7K
14:05 1,721.19 1,721.51 1,721.19 1,721.51 367.0K
14:06 1,721.10 1,722.05 1,721.10 1,722.05 503.0K
14:07 1,721.90 1,721.90 1,721.81 1,721.81 7.8K
14:08 1,721.81 1,721.81 1,721.63 1,721.63 125.9K
14:09 1,721.39 1,721.88 1,721.39 1,721.88 1,249.9K
14:10 1,721.88 1,723.68 1,721.88 1,722.83 622.9K
14:11 1,723.56 1,723.56 1,720.37 1,720.66 806.6K
14:12 1,720.66 1,720.66 1,720.37 1,720.45 145.4K
14:13 1,720.37 1,720.66 1,720.37 1,720.66 369.1K
14:14 1,719.58 1,719.92 1,719.58 1,719.92 1,936.0K
14:15 1,719.84 1,719.98 1,719.53 1,719.53 111.0K
14:16 1,720.14 1,720.22 1,720.07 1,720.07 195.2K
14:17 1,720.07 1,720.07 1,719.71 1,719.71 977.8K
14:18 1,719.82 1,719.82 1,718.84 1,719.14 618.5K
14:19 1,718.86 1,718.86 1,717.78 1,717.78 1,717.8K
14:20 1,718.04 1,718.04 1,716.35 1,716.35 3,138.1K
14:21 1,715.98 1,715.98 1,715.59 1,715.91 947.2K
14:22 1,715.91 1,716.52 1,715.91 1,716.52 983.5K
14:23 1,716.53 1,716.53 1,716.45 1,716.45 1,280.5K
14:24 1,716.45 1,717.18 1,716.45 1,716.97 701.4K
14:25 1,716.37 1,716.81 1,716.37 1,716.53 839.0K
14:26 1,717.46 1,717.54 1,717.24 1,717.24 708.6K
14:27 1,717.10 1,717.75 1,717.10 1,717.75 1,247.3K
14:28 1,717.75 1,717.75 1,717.08 1,717.08 611.8K
14:29 1,717.08 1,717.08 1,716.64 1,716.88 92.2K
14:30 1,716.44 1,716.44 1,713.80 1,714.40 4,076.6K
14:31 1,714.44 1,714.73 1,714.44 1,714.73 306.6K
14:32 1,716.54 1,718.02 1,716.54 1,717.63 3,716.8K
14:33 1,719.08 1,721.55 1,719.08 1,721.55 1,036.7K
14:34 1,722.54 1,723.00 1,721.28 1,721.28 1,824.5K
14:35 1,721.36 1,721.36 1,719.16 1,719.16 1,951.1K
14:36 1,719.88 1,720.74 1,719.83 1,720.12 577.6K
14:37 1,719.98 1,720.14 1,719.75 1,720.14 572.1K
14:38 1,720.14 1,720.14 1,719.49 1,719.49 954.4K
14:39 1,720.07 1,720.58 1,720.07 1,720.56 609.6K
14:40 1,720.86 1,720.86 1,718.99 1,719.14 857.1K
14:41 1,719.74 1,720.18 1,719.27 1,719.45 429.8K
14:42 1,719.59 1,719.59 1,718.34 1,718.34 741.5K
14:43 1,718.34 1,718.34 1,717.69 1,718.06 381.2K
14:44 1,717.62 1,718.17 1,717.62 1,718.17 460.5K
14:45 1,718.12 1,718.12 1,717.86 1,717.86 398.8K
14:46 1,718.35 1,718.35 1,716.75 1,716.75 533.2K
14:47 1,717.67 1,717.67 1,716.75 1,717.05 559.2K
14:48 1,717.05 1,720.59 1,717.05 1,720.59 863.9K
14:49 1,720.83 1,721.27 1,720.83 1,720.86 1,440.2K
14:50 1,721.01 1,721.94 1,720.98 1,721.94 663.2K
14:51 1,721.94 1,721.94 1,721.36 1,721.36 348.5K
14:52 1,721.36 1,721.36 1,720.92 1,721.06 487.1K
14:53 1,721.65 1,721.65 1,721.06 1,721.50 541.1K
14:54 1,721.80 1,721.80 1,720.98 1,721.13 838.1K
14:55 1,721.04 1,721.04 1,719.69 1,719.88 644.4K
14:56 1,720.18 1,720.18 1,719.25 1,719.25 344.6K
14:57 1,719.66 1,720.24 1,719.39 1,720.24 524.5K
14:58 1,720.32 1,720.32 1,720.03 1,720.13 705.7K
14:59 1,720.13 1,720.13 1,718.40 1,718.40 428.8K
15:00 1,718.40 1,718.85 1,718.39 1,718.85 847.6K
15:01 1,718.75 1,718.75 1,718.20 1,718.27 757.0K
15:02 1,721.81 1,722.41 1,721.81 1,722.41 11,397.0K
15:03 1,722.33 1,722.33 1,721.89 1,721.89 1,887.1K
15:04 1,722.22 1,722.30 1,721.42 1,721.42 5,737.4K
15:05 1,721.12 1,721.27 1,720.69 1,720.69 704.4K
15:06 1,720.83 1,720.83 1,719.68 1,719.68 477.6K
15:07 1,720.01 1,720.88 1,720.01 1,720.30 596.0K
15:08 1,720.62 1,721.53 1,720.62 1,721.09 353.3K
15:09 1,721.09 1,721.09 1,720.35 1,720.35 457.2K
15:10 1,721.29 1,721.29 1,721.14 1,721.14 551.4K
15:11 1,721.38 1,721.46 1,721.23 1,721.46 417.9K
15:12 1,721.93 1,721.93 1,721.53 1,721.53 508.7K
15:13 1,721.44 1,721.62 1,721.33 1,721.33 614.1K
15:14 1,721.33 1,721.62 1,721.33 1,721.62 66.8K
15:15 1,721.62 1,721.77 1,721.24 1,721.24 607.1K
15:16 1,721.33 1,722.55 1,721.33 1,722.55 760.9K
15:17 1,722.40 1,722.55 1,721.53 1,721.53 1,128.7K
15:18 1,721.53 1,721.53 1,721.23 1,721.23 325.4K
15:19 1,721.23 1,721.23 1,720.55 1,720.55 372.0K
15:20 1,720.55 1,721.01 1,720.55 1,721.01 454.5K
15:21 1,721.01 1,721.15 1,720.57 1,720.57 295.5K
15:22 1,720.88 1,721.31 1,720.88 1,721.31 389.4K
15:23 1,721.76 1,723.15 1,721.76 1,722.14 1,855.3K
15:24 1,722.28 1,722.45 1,721.86 1,721.86 391.7K
15:25 1,722.15 1,722.15 1,721.69 1,721.69 387.6K
15:26 1,721.75 1,722.01 1,721.72 1,721.72 358.8K
15:27 1,721.54 1,722.24 1,721.54 1,721.71 316.1K
15:28 1,722.44 1,722.62 1,722.18 1,722.18 366.7K
15:29 1,722.47 1,722.47 1,722.18 1,722.18 386.3K
15:30 1,722.18 1,722.18 1,721.18 1,721.18 321.6K
15:31 1,722.00 1,722.00 1,721.12 1,721.12 894.2K
15:32 1,721.56 1,721.70 1,721.10 1,721.10 457.9K
15:33 1,721.25 1,721.83 1,721.10 1,721.10 326.2K
15:34 1,721.01 1,721.01 1,720.84 1,721.00 1,432.4K
15:35 1,721.00 1,721.18 1,721.00 1,721.18 291.0K
15:36 1,720.85 1,721.00 1,720.85 1,720.85 327.2K
15:37 1,720.10 1,720.44 1,720.10 1,720.44 1,234.3K
15:38 1,720.44 1,720.44 1,719.88 1,719.88 501.5K
15:39 1,719.79 1,719.94 1,719.19 1,719.19 1,182.0K
15:40 1,719.05 1,719.28 1,719.05 1,719.12 462.1K
15:41 1,719.28 1,719.43 1,719.28 1,719.28 174.8K
15:42 1,719.13 1,719.28 1,718.99 1,718.99 681.5K
15:43 1,718.82 1,718.97 1,718.68 1,718.68 840.4K
15:44 1,718.68 1,718.68 1,718.39 1,718.39 425.4K
15:45 1,718.53 1,718.55 1,718.53 1,718.55 335.7K
15:46 1,717.25 1,717.25 1,715.99 1,715.99 1,650.1K
15:47 1,716.30 1,716.30 1,716.00 1,716.00 431.2K
15:48 1,715.71 1,716.15 1,715.71 1,716.15 1,728.4K
15:49 1,716.15 1,716.16 1,716.06 1,716.16 443.2K
15:50 1,716.16 1,716.86 1,716.16 1,716.86 541.0K
15:51 1,716.94 1,716.94 1,714.72 1,714.72 4,032.8K
15:52 1,714.72 1,714.72 1,714.24 1,714.24 452.8K
15:53 1,714.24 1,714.70 1,714.24 1,714.70 309.3K
15:54 1,715.08 1,716.46 1,715.08 1,716.02 271.4K
15:55 1,715.94 1,715.94 1,715.85 1,715.85 1,197.1K
15:56 1,716.09 1,716.09 1,715.92 1,715.92 343.0K
15:57 1,715.92 1,716.07 1,715.92 1,715.93 151.7K
15:58 1,716.01 1,716.01 1,715.39 1,715.39 699.3K
15:59 1,715.69 1,715.85 1,715.69 1,715.70 123.0K
16:00 1,715.41 1,715.47 1,715.03 1,715.47 717.8K
16:01 1,715.56 1,715.56 1,715.16 1,715.16 469.2K
16:02 1,715.47 1,715.76 1,715.38 1,715.38 242.6K
16:03 1,715.38 1,715.38 1,714.92 1,714.92 684.5K
16:04 1,715.38 1,715.59 1,715.30 1,715.30 1,578.6K
16:05 1,715.38 1,715.67 1,715.17 1,715.17 529.7K
16:06 1,715.17 1,716.66 1,715.17 1,716.51 1,034.0K
16:07 1,715.86 1,715.86 1,715.39 1,715.49 450.4K
16:08 1,713.95 1,714.09 1,713.78 1,713.78 650.2K
16:09 1,713.54 1,714.78 1,713.54 1,714.78 538.6K
16:10 1,715.31 1,715.95 1,715.31 1,715.95 1,406.3K
16:11 1,715.51 1,715.89 1,715.51 1,715.89 667.4K
16:12 1,716.12 1,716.27 1,716.12 1,716.19 301.9K
16:13 1,715.75 1,715.83 1,715.74 1,715.75 650.8K
16:14 1,715.75 1,716.04 1,715.75 1,715.80 1,416.4K
16:15 1,715.80 1,716.68 1,715.80 1,716.68 1,769.9K
16:16 1,716.62 1,716.62 1,716.48 1,716.62 795.1K
16:17 1,716.62 1,716.62 1,715.82 1,715.82 716.6K
16:18 1,716.23 1,716.38 1,716.23 1,716.38 42.9K
16:19 1,716.72 1,716.87 1,716.72 1,716.72 833.1K
16:20 1,716.72 1,716.72 1,715.94 1,715.94 423.6K
16:21 1,715.86 1,716.19 1,715.33 1,715.33 548.5K
16:22 1,715.33 1,715.35 1,714.95 1,714.95 2,100.8K
16:23 1,715.39 1,715.39 1,714.95 1,714.95 466.4K
16:24 1,714.95 1,714.95 1,714.80 1,714.80 694.0K
16:25 1,715.02 1,715.34 1,715.02 1,715.13 1,092.3K
16:26 1,715.13 1,715.43 1,715.13 1,715.13 641.7K
16:27 1,715.13 1,715.13 1,714.99 1,714.99 300.1K
16:28 1,714.99 1,714.99 1,714.04 1,714.04 200.5K
16:29 1,714.04 1,715.25 1,714.04 1,715.25 412.0K
16:30 1,714.32 1,714.81 1,714.32 1,714.81 326.0K
16:31 1,714.95 1,715.10 1,714.95 1,715.10 289.8K
16:32 1,714.81 1,715.90 1,714.66 1,715.90 598.6K
16:33 1,715.61 1,715.75 1,715.61 1,715.75 383.5K
16:34 1,715.90 1,715.90 1,715.75 1,715.84 305.7K
16:35 1,715.40 1,715.87 1,715.40 1,715.87 1,877.3K
16:36 1,715.69 1,715.82 1,715.33 1,715.33 1,361.2K
16:37 1,714.78 1,714.78 1,714.63 1,714.63 292.2K
16:38 1,714.16 1,715.01 1,714.16 1,714.53 2,225.1K
16:39 1,714.55 1,714.84 1,714.40 1,714.84 468.6K
16:40 1,714.25 1,715.48 1,714.25 1,715.48 412.4K
16:41 1,715.50 1,715.50 1,714.65 1,715.41 459.7K
16:42 1,714.65 1,714.80 1,714.57 1,714.65 630.7K
16:43 1,714.31 1,714.31 1,713.90 1,714.14 2,034.0K
16:44 1,714.00 1,714.00 1,713.59 1,713.74 687.1K
16:45 1,713.75 1,714.16 1,713.75 1,714.16 648.0K
16:46 1,714.01 1,714.16 1,713.72 1,713.72 349.9K
16:47 1,713.72 1,713.76 1,713.07 1,713.76 377.0K
16:48 1,713.46 1,713.76 1,713.46 1,713.67 306.1K
16:49 1,712.89 1,713.35 1,712.89 1,713.35 435.3K
16:50 1,713.06 1,714.02 1,713.06 1,714.02 511.6K
16:51 1,714.02 1,715.84 1,714.02 1,715.84 1,334.0K
16:52 1,715.50 1,715.50 1,713.67 1,713.75 3,721.3K
16:53 1,713.82 1,713.82 1,713.49 1,713.49 1,496.3K
16:54 1,713.49 1,713.49 1,712.94 1,712.94 3,173.0K
16:55 1,712.54 1,712.54 1,711.66 1,711.66 2,926.0K
16:56 1,711.51 1,711.66 1,711.51 1,711.66 1,188.2K
16:57 1,711.58 1,711.75 1,711.58 1,711.67 1,083.3K
16:58 1,711.75 1,711.75 1,711.46 1,711.52 332.7K
16:59 1,712.04 1,712.11 1,711.65 1,711.65 3,276.4K
17:00 1,711.65 1,712.69 1,711.65 1,712.69 1,272.8K
17:01 1,712.40 1,712.40 1,712.10 1,712.15 321.0K
17:02 1,711.86 1,712.40 1,711.86 1,712.32 471.4K
17:03 1,712.10 1,712.40 1,712.10 1,712.25 2,854.5K
17:04 1,712.25 1,712.25 1,712.10 1,712.17 465.9K
17:05 1,712.32 1,712.40 1,712.25 1,712.25 30.3K
17:06 1,712.25 1,712.32 1,710.51 1,710.51 3,428.7K
17:07 1,710.19 1,710.19 1,708.40 1,708.40 10,023.0K
17:08 1,708.40 1,708.40 1,707.43 1,707.80 7,844.1K
17:09 1,707.43 1,707.65 1,707.16 1,707.36 4,317.4K
17:10 1,706.87 1,706.87 1,705.80 1,705.80 6,284.0K
17:11 1,707.02 1,708.08 1,706.78 1,708.08 4,331.5K
17:12 1,707.84 1,708.64 1,707.75 1,708.64 2,618.5K
17:13 1,708.66 1,708.89 1,708.66 1,708.89 1,089.9K
17:14 1,708.89 1,709.06 1,708.74 1,709.06 594.0K
17:15 1,708.91 1,709.79 1,708.75 1,709.79 1,962.2K
17:16 1,709.63 1,709.63 1,708.35 1,708.89 763.2K
17:17 1,709.12 1,709.12 1,708.48 1,708.48 573.4K
17:18 1,708.09 1,708.23 1,704.76 1,704.76 4,329.1K
17:19 1,701.07 1,701.07 1,699.84 1,700.79 22,642.0K
17:20 1,700.11 1,700.11 1,695.40 1,695.75 8,533.8K
17:21 1,696.75 1,697.83 1,696.75 1,697.35 5,618.7K
17:22 1,696.70 1,696.70 1,685.65 1,685.65 23,848.4K
17:23 1,685.74 1,685.74 1,685.06 1,685.06 13,866.1K
17:24 1,685.31 1,685.59 1,685.23 1,685.23 5,007.2K
17:25 1,684.92 1,687.69 1,683.36 1,683.36 8,112.6K
17:26 1,679.54 1,679.54 1,674.93 1,678.41 22,243.8K
17:27 1,681.91 1,681.91 1,681.54 1,681.90 7,435.6K
17:28 1,681.31 1,681.90 1,677.29 1,677.29 18,675.0K
17:29 1,676.25 1,677.41 1,676.25 1,677.41 5,798.3K
17:30 1,679.48 1,679.48 1,678.02 1,678.02 8,041.0K
17:31 1,678.28 1,680.42 1,678.28 1,678.95 15,602.4K
17:32 1,677.71 1,681.50 1,677.37 1,681.50 9,943.4K
17:33 1,682.33 1,682.99 1,678.36 1,678.36 5,762.4K
17:34 1,676.99 1,677.69 1,676.99 1,677.69 5,551.5K
17:35 1,677.95 1,679.15 1,677.95 1,678.68 4,706.0K
17:36 1,679.82 1,681.73 1,679.82 1,681.73 3,925.7K
17:37 1,681.97 1,683.58 1,681.67 1,683.58 5,766.3K
17:38 1,681.77 1,681.77 1,677.99 1,677.99 6,240.6K
17:39 1,678.39 1,680.07 1,678.39 1,680.07 1,436.5K
17:40 1,681.06 1,681.06 1,678.56 1,680.12 3,657.7K
17:41 1,678.93 1,679.32 1,676.44 1,676.44 6,542.5K
17:42 1,675.51 1,676.33 1,674.14 1,674.14 5,652.4K
17:43 1,673.86 1,673.86 1,669.25 1,673.62 15,112.2K
17:44 1,672.53 1,672.53 1,670.52 1,670.52 6,657.4K
17:45 1,669.82 1,674.01 1,669.82 1,672.83 7,497.6K
17:46 1,671.91 1,672.72 1,671.49 1,672.72 4,209.4K
17:47 1,674.47 1,674.47 1,673.26 1,673.26 10,514.4K
17:48 1,674.23 1,674.23 1,669.58 1,670.82 4,956.7K
17:49 1,670.24 1,671.90 1,670.24 1,671.00 4,241.8K
17:50 1,670.92 1,671.88 1,670.92 1,671.84 8,627.4K
17:51 1,671.84 1,671.84 1,670.75 1,671.38 4,013.4K
17:52 1,673.85 1,675.41 1,673.42 1,675.41 3,150.0K
17:53 1,675.77 1,676.78 1,675.77 1,676.78 3,905.0K
17:54 1,676.87 1,677.42 1,676.87 1,677.42 1,994.3K
17:55 1,676.72 1,679.96 1,675.81 1,679.96 3,763.5K
17:56 1,680.52 1,680.52 1,675.56 1,675.56 9,000.1K
17:57 1,675.72 1,676.89 1,675.72 1,676.66 4,437.0K
17:58 1,675.60 1,675.60 1,673.74 1,673.74 14,254.7K
17:59 1,675.09 1,675.72 1,675.09 1,675.49 1,350.5K
18:00 1,675.54 1,675.54 1,673.00 1,673.08 3,638.5K
18:01 1,672.92 1,673.68 1,672.11 1,672.11 2,750.9K
18:02 1,672.19 1,674.42 1,672.19 1,674.42 2,485.3K
18:03 1,674.60 1,676.05 1,673.42 1,673.42 3,381.4K
18:04 1,675.40 1,675.98 1,675.34 1,675.34 678.6K
18:05 1,675.91 1,676.16 1,674.30 1,674.78 1,419.4K
18:06 1,674.55 1,675.61 1,674.55 1,675.61 1,432.2K
18:07 1,676.25 1,677.10 1,676.01 1,677.10 1,088.6K
18:08 1,677.51 1,677.51 1,675.86 1,675.86 2,586.6K
18:09 1,676.11 1,677.03 1,675.78 1,676.80 3,458.6K
18:10 1,676.74 1,676.74 1,673.59 1,673.90 6,689.2K
18:11 1,673.30 1,675.14 1,673.30 1,675.14 2,712.6K
18:12 1,675.61 1,676.15 1,675.47 1,675.78 1,298.4K
18:13 1,675.72 1,675.72 1,672.92 1,672.92 3,203.5K
18:14 1,671.99 1,671.99 1,671.85 1,671.85 1,541.6K
18:15 1,671.93 1,673.08 1,671.85 1,673.08 1,313.0K
18:16 1,673.52 1,673.52 1,672.02 1,672.02 1,135.8K
18:17 1,672.04 1,672.04 1,670.50 1,670.50 2,011.7K
18:18 1,670.99 1,672.20 1,670.99 1,672.20 781.3K
18:19 1,670.92 1,671.09 1,670.84 1,671.09 673.4K
18:20 1,670.67 1,671.52 1,670.67 1,671.52 440.6K
18:21 1,672.19 1,673.58 1,672.19 1,673.58 858.6K
18:22 1,673.39 1,673.39 1,672.46 1,672.46 793.5K
18:23 1,673.30 1,673.70 1,673.30 1,673.70 283.3K
18:24 1,673.41 1,674.01 1,673.41 1,673.60 137.1K
18:25 1,673.60 1,673.62 1,673.37 1,673.37 294.1K
18:26 1,673.68 1,674.18 1,673.68 1,673.83 1,405.5K
18:27 1,673.83 1,674.22 1,673.41 1,673.41 455.9K
18:28 1,673.41 1,673.41 1,671.12 1,671.21 2,186.5K
18:29 1,672.25 1,673.01 1,672.25 1,673.01 1,685.0K
18:30 1,672.07 1,672.55 1,672.07 1,672.19 2,581.1K
18:31 1,672.78 1,672.78 1,671.52 1,671.52 1,785.4K
18:32 1,671.55 1,672.15 1,671.55 1,671.75 558.4K
18:33 1,671.68 1,672.09 1,671.65 1,671.81 1,126.3K
18:34 1,671.84 1,671.84 1,671.23 1,671.23 1,769.3K
18:35 1,670.82 1,670.82 1,669.78 1,669.78 242.8K
18:36 1,668.84 1,669.57 1,667.98 1,667.98 2,927.9K
18:37 1,667.89 1,669.31 1,667.89 1,668.64 1,315.5K
18:38 1,669.13 1,669.13 1,667.91 1,667.91 1,998.2K
18:39 1,667.70 1,667.82 1,667.57 1,667.57 1,586.4K
18:40 1,668.39 1,668.39 1,668.39 1,668.39 467.1K
18:51 1,670.19 1,670.19 1,670.19 1,670.19 3,251.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available