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 1,698.77 1,699.02 1,698.43 1,698.43 1,984.7K
09:51 1,698.11 1,698.61 1,698.02 1,698.51 131.9K
09:52 1,698.94 1,698.94 1,698.50 1,698.50 92.3K
09:53 1,698.50 1,698.64 1,698.09 1,698.09 130.7K
09:54 1,698.53 1,698.53 1,697.86 1,697.86 30.9K
09:55 1,697.86 1,698.15 1,697.71 1,697.76 389.6K
09:56 1,697.50 1,697.75 1,696.90 1,696.90 1,182.6K
09:57 1,697.31 1,697.66 1,697.31 1,697.66 588.7K
09:58 1,697.34 1,697.48 1,697.34 1,697.48 77.9K
09:59 1,697.58 1,697.75 1,697.31 1,697.31 297.2K
10:00 1,697.50 1,703.27 1,697.50 1,702.41 2,296.2K
10:01 1,702.32 1,702.32 1,701.56 1,701.56 4,322.2K
10:02 1,701.55 1,702.79 1,701.55 1,701.71 1,334.2K
10:03 1,701.21 1,701.21 1,700.19 1,700.19 795.7K
10:04 1,697.76 1,701.79 1,697.76 1,700.91 1,815.2K
10:05 1,701.45 1,701.45 1,700.09 1,700.60 859.3K
10:06 1,700.59 1,700.59 1,699.59 1,699.59 138.7K
10:07 1,700.78 1,701.35 1,700.47 1,701.35 284.9K
10:08 1,701.28 1,702.65 1,701.19 1,702.24 1,087.2K
10:09 1,702.28 1,702.51 1,701.86 1,702.36 740.4K
10:10 1,702.07 1,702.37 1,701.73 1,702.37 415.9K
10:11 1,703.14 1,703.43 1,702.68 1,703.43 932.5K
10:12 1,703.12 1,703.93 1,703.12 1,703.18 604.5K
10:13 1,702.55 1,702.55 1,701.68 1,702.39 792.5K
10:14 1,702.87 1,703.18 1,699.85 1,699.85 314.4K
10:15 1,700.09 1,700.47 1,700.03 1,700.03 536.2K
10:16 1,699.95 1,699.95 1,699.24 1,699.24 135.6K
10:17 1,700.21 1,700.30 1,700.12 1,700.30 210.2K
10:18 1,699.90 1,700.54 1,699.90 1,700.54 433.4K
10:19 1,700.62 1,700.62 1,700.20 1,700.53 239.2K
10:20 1,700.94 1,700.94 1,700.73 1,700.80 308.3K
10:21 1,700.56 1,700.95 1,699.53 1,699.53 445.4K
10:22 1,698.70 1,698.70 1,696.52 1,696.52 2,528.4K
10:23 1,696.85 1,697.37 1,696.61 1,696.61 1,104.7K
10:24 1,696.13 1,696.38 1,696.05 1,696.05 891.7K
10:25 1,695.91 1,695.91 1,695.61 1,695.79 1,650.2K
10:26 1,696.02 1,696.71 1,696.01 1,696.01 1,770.8K
10:27 1,695.85 1,696.01 1,694.88 1,694.88 836.5K
10:28 1,695.20 1,695.20 1,693.87 1,693.87 2,100.7K
10:29 1,694.28 1,694.97 1,694.28 1,694.37 1,121.2K
10:30 1,694.13 1,694.13 1,692.69 1,692.84 548.8K
10:31 1,692.92 1,692.92 1,692.36 1,692.51 161.0K
10:32 1,693.49 1,694.08 1,693.27 1,693.27 557.5K
10:33 1,693.27 1,693.27 1,692.40 1,692.73 144.6K
10:34 1,693.14 1,693.14 1,692.85 1,693.14 433.2K
10:35 1,693.29 1,693.29 1,692.95 1,693.11 3,522.8K
10:36 1,693.40 1,693.40 1,692.48 1,692.48 897.8K
10:37 1,692.65 1,693.27 1,692.65 1,693.27 186.9K
10:38 1,692.98 1,693.97 1,692.20 1,693.97 241.7K
10:39 1,694.26 1,694.26 1,693.56 1,693.56 1,522.7K
10:40 1,694.01 1,694.01 1,692.99 1,693.37 1,772.1K
10:41 1,693.08 1,693.72 1,693.08 1,693.64 846.5K
10:42 1,693.74 1,693.74 1,693.30 1,693.30 688.1K
10:43 1,693.30 1,693.54 1,693.30 1,693.54 259.7K
10:44 1,693.46 1,693.46 1,693.22 1,693.22 791.0K
10:45 1,692.79 1,692.99 1,692.45 1,692.45 266.4K
10:46 1,692.76 1,692.91 1,692.60 1,692.60 527.3K
10:47 1,692.60 1,692.91 1,692.60 1,692.62 1,408.9K
10:48 1,692.53 1,692.99 1,692.53 1,692.98 337.6K
10:49 1,693.14 1,693.58 1,693.14 1,693.58 289.3K
10:50 1,693.75 1,694.13 1,693.00 1,693.80 298.7K
10:51 1,694.44 1,694.44 1,694.00 1,694.03 1,104.8K
10:52 1,694.03 1,694.27 1,694.03 1,694.24 422.7K
10:53 1,695.28 1,695.64 1,694.23 1,694.23 1,081.3K
10:54 1,693.75 1,693.75 1,693.60 1,693.60 158.0K
10:55 1,693.45 1,693.54 1,692.48 1,692.48 89.3K
10:56 1,692.56 1,692.97 1,692.56 1,692.81 422.1K
10:57 1,693.39 1,693.39 1,692.81 1,693.18 240.4K
10:58 1,693.29 1,693.29 1,692.77 1,692.77 1,400.9K
10:59 1,694.15 1,694.23 1,694.07 1,694.14 96.4K
11:00 1,693.83 1,693.83 1,693.18 1,693.18 394.2K
11:01 1,693.26 1,693.57 1,693.24 1,693.24 801.9K
11:02 1,693.98 1,694.27 1,693.98 1,694.27 776.0K
11:03 1,693.42 1,693.54 1,693.23 1,693.23 1,887.5K
11:04 1,693.01 1,693.23 1,693.01 1,693.15 148.8K
11:05 1,693.01 1,693.01 1,692.78 1,692.78 991.3K
11:06 1,692.86 1,693.17 1,692.86 1,693.10 915.0K
11:07 1,693.15 1,693.15 1,692.60 1,692.60 442.2K
11:08 1,692.68 1,692.99 1,692.68 1,692.99 108.3K
11:09 1,692.83 1,693.17 1,692.83 1,693.01 412.0K
11:10 1,692.96 1,693.51 1,692.96 1,693.19 738.7K
11:11 1,693.19 1,693.48 1,693.19 1,693.42 509.0K
11:12 1,693.42 1,693.80 1,693.42 1,693.80 88.4K
11:13 1,693.35 1,693.49 1,691.73 1,691.73 1,524.9K
11:14 1,691.98 1,691.98 1,691.17 1,691.17 5,060.6K
11:15 1,691.02 1,691.64 1,691.02 1,691.17 398.1K
11:16 1,692.11 1,692.48 1,692.11 1,692.48 291.9K
11:17 1,692.50 1,692.50 1,692.42 1,692.42 318.4K
11:18 1,693.07 1,693.82 1,692.91 1,693.82 1,951.0K
11:19 1,693.42 1,693.79 1,693.22 1,693.22 1,847.4K
11:20 1,693.15 1,693.25 1,693.04 1,693.25 1,459.8K
11:21 1,693.17 1,693.17 1,692.57 1,693.17 841.1K
11:22 1,693.97 1,695.62 1,693.97 1,695.62 2,952.6K
11:23 1,692.58 1,692.58 1,689.54 1,689.54 5,787.7K
11:24 1,687.22 1,689.18 1,687.22 1,689.11 3,761.2K
11:25 1,687.44 1,688.57 1,687.44 1,688.13 3,443.2K
11:26 1,687.22 1,687.22 1,685.94 1,687.04 1,739.7K
11:27 1,686.18 1,688.59 1,685.79 1,687.84 4,090.2K
11:28 1,687.63 1,688.10 1,687.48 1,687.93 1,835.1K
11:29 1,688.20 1,688.27 1,687.88 1,687.88 444.1K
11:30 1,687.32 1,687.32 1,687.07 1,687.27 1,239.0K
11:31 1,687.10 1,687.10 1,686.83 1,686.83 2,407.5K
11:32 1,686.74 1,686.81 1,686.41 1,686.41 638.2K
11:33 1,686.04 1,686.41 1,686.04 1,686.24 3,989.2K
11:34 1,686.24 1,688.48 1,686.24 1,688.48 2,708.6K
11:35 1,688.86 1,689.55 1,687.79 1,689.55 3,432.4K
11:36 1,689.36 1,690.14 1,688.99 1,690.14 2,170.5K
11:37 1,688.48 1,689.23 1,687.86 1,687.86 931.0K
11:38 1,688.02 1,688.15 1,687.63 1,687.63 760.4K
11:39 1,687.78 1,687.78 1,687.40 1,687.63 378.2K
11:40 1,688.07 1,688.07 1,686.51 1,686.75 2,558.3K
11:41 1,686.75 1,687.89 1,686.42 1,687.08 1,563.2K
11:42 1,687.35 1,687.47 1,686.47 1,687.47 1,084.4K
11:43 1,687.27 1,688.39 1,687.27 1,688.39 456.0K
11:44 1,689.26 1,691.62 1,689.12 1,691.62 1,290.7K
11:45 1,691.12 1,691.37 1,690.85 1,691.37 355.8K
11:46 1,691.37 1,691.37 1,690.97 1,691.15 1,236.4K
11:47 1,691.85 1,692.09 1,691.64 1,692.09 626.8K
11:48 1,691.41 1,691.63 1,691.41 1,691.63 135.7K
11:49 1,691.97 1,692.27 1,691.97 1,692.27 252.1K
11:50 1,692.27 1,693.93 1,692.12 1,693.93 1,472.7K
11:51 1,694.25 1,695.26 1,694.25 1,695.26 1,327.5K
11:52 1,695.20 1,695.98 1,695.20 1,695.50 1,839.4K
11:53 1,695.26 1,695.26 1,695.11 1,695.11 1,623.8K
11:54 1,694.78 1,694.78 1,694.12 1,694.20 348.4K
11:55 1,694.04 1,694.04 1,693.24 1,693.24 1,062.7K
11:56 1,693.24 1,693.73 1,693.24 1,693.73 484.5K
11:57 1,693.73 1,693.73 1,693.32 1,693.73 286.7K
11:58 1,693.71 1,693.87 1,692.58 1,693.73 1,680.8K
11:59 1,693.64 1,693.73 1,693.64 1,693.73 426.5K
12:00 1,693.24 1,693.64 1,693.24 1,693.64 908.7K
12:01 1,693.64 1,693.64 1,692.82 1,692.82 8.4K
12:02 1,693.64 1,693.64 1,693.15 1,693.49 4,628.4K
12:03 1,693.57 1,693.80 1,693.49 1,693.80 477.7K
12:04 1,693.81 1,693.81 1,693.58 1,693.58 364.2K
12:05 1,693.50 1,693.50 1,693.33 1,693.41 425.1K
12:06 1,693.57 1,693.57 1,693.09 1,693.25 2,260.7K
12:07 1,693.33 1,693.33 1,693.16 1,693.16 182.5K
12:08 1,693.16 1,693.66 1,693.16 1,693.66 455.4K
12:09 1,693.82 1,693.82 1,693.56 1,693.82 315.3K
12:10 1,693.82 1,693.97 1,692.65 1,692.65 1,121.7K
12:11 1,692.50 1,692.50 1,691.86 1,691.86 80.3K
12:12 1,691.86 1,692.17 1,691.50 1,691.50 203.6K
12:13 1,691.01 1,691.15 1,690.66 1,690.66 808.4K
12:14 1,690.09 1,690.23 1,689.91 1,689.91 1,519.1K
12:15 1,689.62 1,689.97 1,689.62 1,689.97 503.3K
12:16 1,689.55 1,689.55 1,689.06 1,689.24 731.2K
12:17 1,689.22 1,689.58 1,689.22 1,689.29 476.9K
12:18 1,689.14 1,689.21 1,689.12 1,689.12 136.3K
12:19 1,689.35 1,689.45 1,689.26 1,689.45 1,451.1K
12:20 1,689.45 1,689.74 1,689.45 1,689.66 78.5K
12:21 1,689.68 1,689.68 1,689.39 1,689.59 988.6K
12:22 1,689.68 1,689.68 1,689.53 1,689.53 336.7K
12:23 1,689.53 1,689.59 1,689.44 1,689.59 35.1K
12:24 1,689.44 1,690.70 1,689.44 1,690.70 2,334.1K
12:25 1,690.72 1,691.11 1,690.70 1,690.70 625.2K
12:26 1,690.56 1,690.56 1,690.48 1,690.53 220.8K
12:27 1,690.62 1,690.62 1,690.56 1,690.56 265.3K
12:28 1,690.48 1,690.48 1,688.98 1,688.98 526.0K
12:29 1,689.42 1,689.42 1,688.77 1,688.77 627.5K
12:30 1,689.06 1,689.25 1,689.06 1,689.25 415.8K
12:31 1,689.25 1,689.77 1,689.25 1,689.48 210.1K
12:32 1,689.39 1,689.39 1,689.31 1,689.31 34.2K
12:33 1,689.55 1,689.55 1,689.25 1,689.25 734.2K
12:34 1,689.17 1,689.25 1,689.17 1,689.25 77.8K
12:35 1,689.17 1,689.69 1,689.17 1,689.69 606.0K
12:36 1,689.84 1,690.42 1,689.84 1,690.34 825.0K
12:37 1,690.28 1,690.28 1,689.90 1,690.28 752.4K
12:38 1,690.42 1,690.42 1,690.28 1,690.28 551.3K
12:39 1,690.28 1,690.28 1,689.55 1,689.63 244.1K
12:40 1,689.78 1,690.07 1,689.78 1,689.99 144.7K
12:41 1,690.36 1,690.57 1,690.28 1,690.57 763.4K
12:42 1,690.28 1,690.48 1,690.28 1,690.48 1,399.0K
12:43 1,690.48 1,690.48 1,690.19 1,690.19 255.7K
12:44 1,690.19 1,690.57 1,690.19 1,690.57 1,636.5K
12:45 1,691.63 1,692.44 1,691.63 1,692.31 3,273.2K
12:46 1,692.53 1,693.36 1,692.29 1,693.36 502.9K
12:47 1,692.94 1,692.94 1,692.65 1,692.83 937.0K
12:48 1,692.91 1,692.91 1,692.13 1,692.13 260.0K
12:49 1,692.29 1,692.60 1,691.22 1,692.47 1,446.9K
12:50 1,692.65 1,693.71 1,692.65 1,693.20 224.5K
12:51 1,693.12 1,693.35 1,692.79 1,692.79 378.0K
12:52 1,692.66 1,692.83 1,692.66 1,692.81 444.4K
12:53 1,692.89 1,692.89 1,691.44 1,691.59 830.1K
12:54 1,691.88 1,692.83 1,691.88 1,692.83 351.8K
12:55 1,692.76 1,693.15 1,692.76 1,693.15 386.6K
12:56 1,694.28 1,694.28 1,692.83 1,692.83 988.6K
12:57 1,693.53 1,693.53 1,692.99 1,692.99 740.6K
12:58 1,693.32 1,693.53 1,692.88 1,692.88 1,162.7K
12:59 1,692.88 1,692.88 1,692.54 1,692.54 307.3K
13:00 1,693.73 1,693.73 1,692.50 1,692.50 2,634.8K
13:01 1,692.35 1,692.72 1,692.07 1,692.07 826.4K
13:02 1,692.20 1,692.30 1,692.12 1,692.30 591.3K
13:03 1,692.71 1,693.08 1,691.60 1,691.60 1,571.8K
13:04 1,691.94 1,692.00 1,691.78 1,692.00 709.2K
13:05 1,690.86 1,690.86 1,689.95 1,690.01 2,884.7K
13:06 1,689.87 1,689.87 1,689.05 1,689.62 1,043.6K
13:07 1,689.62 1,690.18 1,689.62 1,689.80 1,789.1K
13:08 1,690.29 1,690.45 1,690.29 1,690.37 706.4K
13:09 1,690.51 1,690.76 1,690.51 1,690.52 1,130.5K
13:10 1,690.36 1,691.25 1,690.11 1,691.25 1,350.8K
13:11 1,691.25 1,691.54 1,691.21 1,691.54 1,207.9K
13:12 1,691.46 1,691.46 1,691.21 1,691.21 469.3K
13:13 1,692.72 1,692.72 1,692.28 1,692.63 1,441.6K
13:14 1,692.77 1,692.92 1,692.77 1,692.90 1,143.1K
13:15 1,691.59 1,691.75 1,691.59 1,691.75 732.8K
13:16 1,691.60 1,691.60 1,691.23 1,691.29 2,582.8K
13:17 1,691.00 1,691.00 1,690.14 1,690.14 559.1K
13:18 1,690.05 1,690.69 1,690.05 1,690.69 552.2K
13:19 1,691.37 1,691.37 1,690.30 1,691.34 2,653.5K
13:20 1,691.19 1,691.93 1,691.19 1,691.93 1,535.8K
13:21 1,691.93 1,692.04 1,691.64 1,691.64 1,067.5K
13:22 1,691.07 1,691.53 1,690.91 1,691.53 1,532.0K
13:23 1,691.09 1,691.51 1,691.09 1,691.51 1,278.0K
13:24 1,690.86 1,691.10 1,689.88 1,689.88 3,880.0K
13:25 1,689.79 1,689.94 1,689.78 1,689.78 316.8K
13:26 1,689.34 1,689.99 1,689.34 1,689.90 163.3K
13:27 1,689.90 1,690.19 1,689.90 1,689.90 98.3K
13:28 1,689.90 1,690.25 1,689.90 1,690.25 370.8K
13:29 1,690.33 1,691.06 1,690.33 1,691.06 928.3K
13:30 1,691.52 1,691.52 1,691.17 1,691.17 248.1K
13:31 1,691.17 1,691.50 1,691.16 1,691.24 397.5K
13:32 1,691.32 1,691.97 1,691.32 1,691.97 1,228.1K
13:33 1,692.05 1,692.05 1,692.05 1,692.05 79.0K
13:34 1,692.05 1,692.20 1,691.73 1,692.05 314.5K
13:35 1,692.20 1,692.53 1,692.20 1,692.38 621.5K
13:36 1,691.78 1,691.86 1,690.96 1,690.96 1,313.7K
13:37 1,691.37 1,691.66 1,691.37 1,691.66 102.6K
13:38 1,691.28 1,691.57 1,691.28 1,691.49 89.6K
13:39 1,691.49 1,691.49 1,691.19 1,691.34 60.0K
13:40 1,691.92 1,692.45 1,691.86 1,692.45 7,562.7K
13:41 1,692.74 1,693.18 1,692.45 1,692.45 3,438.8K
13:42 1,692.45 1,692.68 1,692.36 1,692.68 1,389.6K
13:43 1,692.60 1,693.46 1,692.60 1,693.32 1,257.4K
13:44 1,693.75 1,694.70 1,693.75 1,694.70 1,734.5K
13:45 1,694.85 1,695.49 1,694.85 1,695.49 2,704.0K
13:46 1,694.72 1,695.07 1,694.72 1,695.07 1,894.8K
13:47 1,695.66 1,695.66 1,695.23 1,695.23 10.8K
13:48 1,695.21 1,695.91 1,695.21 1,695.91 718.4K
13:49 1,695.47 1,695.47 1,694.40 1,694.40 1,227.6K
13:50 1,694.48 1,694.58 1,694.48 1,694.58 447.9K
13:51 1,694.79 1,694.87 1,694.49 1,694.87 107.3K
13:52 1,694.87 1,694.87 1,694.64 1,694.72 180.0K
13:53 1,694.58 1,694.58 1,694.49 1,694.58 346.5K
13:54 1,694.49 1,694.81 1,694.49 1,694.81 744.3K
13:55 1,695.49 1,695.49 1,694.58 1,694.58 801.0K
13:56 1,693.69 1,694.08 1,693.69 1,694.08 1,829.4K
13:57 1,694.18 1,694.42 1,694.18 1,694.40 185.5K
13:58 1,694.57 1,694.57 1,693.85 1,693.85 644.7K
13:59 1,693.85 1,694.26 1,693.71 1,693.79 150.1K
14:00 1,693.79 1,693.93 1,693.64 1,693.64 48.6K
14:01 1,693.64 1,694.08 1,693.64 1,693.64 55.4K
14:02 1,693.93 1,694.02 1,693.69 1,694.02 730.8K
14:03 1,694.02 1,694.26 1,693.96 1,693.96 440.9K
14:04 1,694.01 1,694.26 1,694.01 1,694.26 555.9K
14:05 1,694.26 1,695.51 1,694.22 1,694.22 1,835.8K
14:06 1,695.22 1,695.66 1,695.22 1,695.66 1,148.1K
14:07 1,695.66 1,695.66 1,695.66 1,695.66 98.1K
14:08 1,694.68 1,694.68 1,693.49 1,693.80 1,330.0K
14:09 1,693.66 1,694.39 1,693.49 1,694.39 505.3K
14:10 1,693.74 1,693.90 1,693.33 1,693.65 2,565.1K
14:11 1,693.49 1,694.19 1,693.49 1,693.88 921.9K
14:12 1,693.31 1,693.63 1,693.31 1,693.49 610.7K
14:13 1,693.57 1,693.90 1,693.56 1,693.56 391.0K
14:14 1,693.64 1,693.81 1,693.40 1,693.81 1,142.5K
14:15 1,693.81 1,694.47 1,693.32 1,693.46 4,481.9K
14:16 1,692.04 1,692.81 1,692.04 1,692.67 3,454.4K
14:17 1,692.59 1,692.73 1,692.18 1,692.18 1,139.4K
14:18 1,692.95 1,693.26 1,692.66 1,692.66 653.8K
14:19 1,693.23 1,693.23 1,693.04 1,693.18 435.3K
14:20 1,693.15 1,693.15 1,692.47 1,692.47 1,666.3K
14:21 1,692.39 1,692.79 1,692.39 1,692.64 2,473.8K
14:22 1,692.56 1,692.64 1,692.56 1,692.64 405.7K
14:23 1,693.21 1,693.38 1,692.63 1,692.63 1,360.4K
14:24 1,692.63 1,693.23 1,692.63 1,693.23 62.2K
14:25 1,693.23 1,693.23 1,692.53 1,692.53 31.4K
14:26 1,692.53 1,693.43 1,692.53 1,693.43 346.8K
14:27 1,694.13 1,694.29 1,694.13 1,694.14 1,727.4K
14:28 1,692.94 1,694.34 1,692.94 1,694.34 393.3K
14:29 1,694.34 1,694.58 1,694.34 1,694.49 512.0K
14:30 1,694.49 1,695.73 1,694.49 1,695.73 313.8K
14:31 1,695.50 1,696.02 1,695.50 1,696.02 547.9K
14:32 1,696.02 1,696.02 1,695.94 1,696.02 413.0K
14:33 1,696.02 1,696.09 1,696.02 1,696.09 2,043.2K
14:34 1,696.17 1,696.17 1,695.65 1,695.94 58.2K
14:35 1,695.96 1,695.96 1,695.71 1,695.71 227.7K
14:36 1,695.79 1,695.79 1,694.37 1,694.37 690.7K
14:37 1,694.45 1,694.45 1,693.96 1,694.21 691.4K
14:38 1,693.96 1,695.33 1,693.96 1,695.33 778.5K
14:39 1,695.33 1,695.33 1,695.30 1,695.30 184.2K
14:40 1,695.30 1,695.43 1,695.21 1,695.43 108.4K
14:41 1,695.43 1,695.43 1,695.10 1,695.10 75.8K
14:42 1,695.10 1,695.34 1,695.10 1,695.20 976.4K
14:43 1,695.20 1,695.36 1,695.20 1,695.36 595.2K
14:44 1,695.43 1,696.00 1,695.43 1,695.92 1,155.7K
14:45 1,695.92 1,696.13 1,695.32 1,695.63 561.5K
14:46 1,695.78 1,695.78 1,695.04 1,695.24 673.8K
14:47 1,695.33 1,695.57 1,695.33 1,695.57 77.1K
14:48 1,695.64 1,695.64 1,694.76 1,694.92 2,260.8K
14:49 1,694.99 1,694.99 1,694.41 1,694.56 309.3K
14:50 1,694.33 1,694.33 1,693.77 1,694.00 124.4K
14:51 1,694.00 1,694.00 1,693.85 1,693.93 156.8K
14:52 1,693.84 1,693.84 1,693.75 1,693.79 938.9K
14:53 1,693.93 1,694.08 1,693.79 1,693.79 35.1K
14:54 1,693.13 1,694.00 1,693.13 1,693.71 137.9K
14:55 1,693.65 1,693.65 1,693.48 1,693.62 901.5K
14:56 1,693.54 1,693.54 1,693.40 1,693.41 2,605.4K
14:57 1,693.87 1,694.15 1,693.72 1,693.90 972.3K
14:58 1,693.74 1,693.92 1,693.74 1,693.92 1,014.1K
14:59 1,693.83 1,693.98 1,693.83 1,693.98 56.7K
15:00 1,693.92 1,694.14 1,693.92 1,694.00 403.4K
15:01 1,693.83 1,694.24 1,693.83 1,694.15 4,000.5K
15:02 1,694.53 1,694.70 1,694.16 1,694.31 1,001.5K
15:03 1,693.98 1,694.23 1,693.83 1,694.23 474.1K
15:04 1,694.37 1,694.37 1,693.92 1,693.92 666.6K
15:05 1,693.92 1,694.32 1,693.92 1,694.32 140.7K
15:06 1,694.32 1,695.20 1,694.32 1,695.20 17,221.2K
15:07 1,694.89 1,694.89 1,693.31 1,693.31 1,538.6K
15:08 1,694.18 1,694.83 1,693.80 1,694.51 1,270.0K
15:09 1,694.14 1,694.50 1,694.09 1,694.09 2,572.0K
15:10 1,693.19 1,693.83 1,693.19 1,693.83 538.3K
15:11 1,693.83 1,693.83 1,693.69 1,693.73 1,018.7K
15:12 1,693.44 1,693.77 1,693.30 1,693.77 100.4K
15:13 1,694.01 1,694.01 1,693.26 1,693.26 1,166.6K
15:14 1,693.26 1,693.26 1,693.03 1,693.03 181.3K
15:15 1,692.95 1,693.16 1,692.87 1,693.16 591.3K
15:16 1,693.41 1,693.85 1,693.41 1,693.85 1,910.3K
15:17 1,693.85 1,694.91 1,693.85 1,694.38 86.4K
15:18 1,695.11 1,695.47 1,694.82 1,694.82 194.5K
15:19 1,694.82 1,695.42 1,694.67 1,695.42 143.0K
15:20 1,695.42 1,696.19 1,695.36 1,696.19 264.4K
15:21 1,696.25 1,696.25 1,695.57 1,695.86 353.1K
15:22 1,695.94 1,696.03 1,695.65 1,695.65 331.9K
15:23 1,696.02 1,696.02 1,694.10 1,694.10 129.4K
15:24 1,694.02 1,695.10 1,694.02 1,695.10 142.8K
15:25 1,694.99 1,694.99 1,694.99 1,694.99 27.9K
15:26 1,694.99 1,695.93 1,694.66 1,695.93 3,301.4K
15:27 1,695.35 1,695.35 1,694.71 1,694.71 622.4K
15:28 1,694.73 1,694.73 1,692.82 1,692.99 1,690.8K
15:29 1,693.20 1,694.26 1,693.20 1,693.82 511.7K
15:30 1,693.67 1,694.96 1,693.67 1,694.19 384.3K
15:31 1,694.24 1,694.74 1,694.24 1,694.74 622.5K
15:32 1,694.84 1,695.36 1,694.84 1,695.36 96.8K
15:33 1,695.11 1,695.50 1,694.87 1,694.87 887.2K
15:34 1,695.78 1,695.78 1,694.54 1,694.54 184.3K
15:35 1,694.83 1,695.15 1,694.83 1,695.15 177.4K
15:36 1,694.86 1,695.15 1,694.86 1,694.95 59.1K
15:37 1,694.95 1,695.15 1,693.96 1,693.96 293.1K
15:38 1,693.02 1,693.42 1,693.02 1,693.42 1,295.8K
15:39 1,693.42 1,693.78 1,693.30 1,693.78 217.0K
15:40 1,693.78 1,693.78 1,693.37 1,693.39 19.2K
15:41 1,693.24 1,694.54 1,693.24 1,694.54 93.4K
15:42 1,694.54 1,694.98 1,694.54 1,694.78 268.8K
15:43 1,699.32 1,699.97 1,698.67 1,699.97 974.5K
15:44 1,699.48 1,700.43 1,699.48 1,700.05 437.9K
15:45 1,700.05 1,700.05 1,698.84 1,698.84 128.2K
15:46 1,698.75 1,699.57 1,698.75 1,699.57 149.3K
15:47 1,699.63 1,699.63 1,699.48 1,699.63 144.0K
15:48 1,699.48 1,699.48 1,698.63 1,698.63 213.6K
15:49 1,698.77 1,698.77 1,698.27 1,698.27 573.6K
15:50 1,697.98 1,699.01 1,697.98 1,699.01 174.3K
15:51 1,699.01 1,699.15 1,699.01 1,699.15 5.5K
15:52 1,698.86 1,698.86 1,698.39 1,698.73 1,327.5K
15:53 1,698.89 1,699.04 1,698.73 1,699.04 17.1K
15:54 1,699.04 1,699.04 1,698.72 1,698.72 52.8K
15:55 1,698.31 1,698.86 1,698.31 1,698.75 167.6K
15:56 1,698.75 1,699.04 1,698.75 1,699.04 3.1K
15:57 1,699.04 1,699.04 1,698.43 1,698.43 658.5K
15:58 1,698.43 1,698.45 1,697.86 1,698.01 205.9K
15:59 1,698.01 1,698.06 1,697.55 1,697.55 793.8K
16:00 1,697.32 1,697.81 1,697.32 1,697.65 172.8K
16:01 1,697.80 1,697.80 1,697.80 1,697.80 1,265.8K
16:02 1,697.51 1,697.95 1,697.51 1,697.78 113.5K
16:03 1,697.51 1,697.69 1,697.51 1,697.69 312.9K
16:04 1,697.22 1,697.36 1,697.04 1,697.04 131.3K
16:05 1,696.95 1,697.22 1,696.95 1,697.22 158.4K
16:06 1,697.22 1,697.65 1,697.22 1,697.65 611.2K
16:07 1,697.65 1,697.65 1,697.36 1,697.36 24.5K
16:08 1,697.36 1,697.69 1,697.36 1,697.54 45.5K
16:09 1,697.54 1,697.60 1,697.52 1,697.52 41.9K
16:10 1,697.46 1,697.46 1,696.98 1,697.02 556.5K
16:11 1,697.02 1,697.36 1,697.02 1,697.36 993.1K
16:12 1,697.36 1,697.51 1,696.66 1,696.66 616.5K
16:13 1,696.95 1,697.53 1,696.95 1,697.53 230.7K
16:14 1,697.09 1,697.24 1,697.08 1,697.08 122.4K
16:15 1,697.74 1,698.12 1,697.74 1,697.97 4,023.5K
16:16 1,698.56 1,700.11 1,698.56 1,700.11 3,220.4K
16:17 1,699.61 1,700.18 1,699.61 1,699.78 320.2K
16:18 1,699.87 1,699.87 1,699.41 1,699.41 207.5K
16:19 1,701.27 1,704.90 1,701.27 1,704.49 1,875.9K
16:20 1,704.35 1,704.35 1,704.18 1,704.18 43.4K
16:21 1,704.51 1,704.51 1,704.51 1,704.51 84.5K
16:22 1,703.86 1,703.86 1,703.09 1,703.09 2,050.3K
16:23 1,703.46 1,703.46 1,702.58 1,702.58 403.5K
16:24 1,703.50 1,704.50 1,703.36 1,704.50 859.2K
16:25 1,704.71 1,704.71 1,704.10 1,704.54 78.1K
16:26 1,704.25 1,704.47 1,704.25 1,704.47 626.2K
16:27 1,704.56 1,708.28 1,704.56 1,708.28 1,825.7K
16:28 1,708.28 1,708.29 1,708.28 1,708.29 779.2K
16:29 1,709.00 1,712.26 1,708.77 1,712.26 742.4K
16:30 1,711.61 1,711.61 1,709.67 1,710.07 235.2K
16:31 1,710.72 1,710.72 1,709.27 1,709.27 617.0K
16:32 1,708.77 1,708.77 1,707.33 1,708.14 1,707.5K
16:33 1,708.37 1,708.37 1,706.84 1,707.81 1,047.4K
16:34 1,706.51 1,706.51 1,705.21 1,705.42 830.0K
16:35 1,705.28 1,705.28 1,705.19 1,705.19 81.8K
16:36 1,704.87 1,706.45 1,704.87 1,706.22 196.9K
16:37 1,705.66 1,705.95 1,705.66 1,705.95 385.7K
16:38 1,705.95 1,705.95 1,703.05 1,703.05 213.5K
16:39 1,702.90 1,703.95 1,702.90 1,703.95 217.6K
16:40 1,703.95 1,704.57 1,703.95 1,704.48 177.7K
16:41 1,704.04 1,704.15 1,703.71 1,704.15 68.9K
16:42 1,704.15 1,704.57 1,703.84 1,703.84 501.0K
16:43 1,704.13 1,704.28 1,703.56 1,703.56 1,235.5K
16:44 1,703.41 1,704.63 1,703.41 1,704.63 194.7K
16:45 1,704.78 1,704.86 1,704.78 1,704.86 193.9K
16:46 1,704.71 1,704.71 1,704.48 1,704.48 146.8K
16:47 1,704.48 1,704.56 1,704.27 1,704.27 285.5K
16:48 1,703.21 1,703.21 1,703.21 1,703.21 3,428.6K
16:49 1,703.21 1,704.40 1,703.21 1,704.40 48.2K
16:50 1,704.40 1,704.98 1,704.25 1,704.98 103.6K
16:51 1,704.84 1,704.98 1,704.69 1,704.69 151.7K
16:52 1,704.77 1,704.92 1,704.77 1,704.77 301.9K
16:53 1,704.77 1,704.77 1,703.83 1,703.83 8.9K
16:54 1,703.83 1,704.71 1,703.83 1,704.53 119.1K
16:55 1,704.53 1,704.53 1,703.88 1,704.53 123.4K
16:56 1,704.81 1,704.84 1,704.52 1,704.63 358.2K
16:57 1,703.33 1,703.71 1,703.33 1,703.48 207.9K
16:58 1,703.48 1,703.56 1,703.19 1,703.19 4.5K
16:59 1,703.19 1,703.19 1,703.15 1,703.15 24.2K
17:00 1,703.15 1,703.33 1,703.15 1,703.33 532.3K
17:01 1,703.33 1,703.33 1,702.73 1,702.73 943.1K
17:02 1,702.73 1,703.25 1,702.73 1,703.25 125.0K
17:03 1,702.96 1,704.03 1,702.96 1,704.03 208.0K
17:04 1,704.17 1,704.25 1,704.17 1,704.25 12.4K
17:05 1,704.11 1,704.11 1,703.86 1,704.11 86.6K
17:06 1,704.55 1,704.55 1,704.30 1,704.30 32.1K
17:07 1,703.87 1,704.00 1,703.71 1,704.00 127.9K
17:08 1,703.71 1,703.87 1,703.71 1,703.87 22.7K
17:09 1,704.02 1,704.02 1,703.60 1,703.76 54.0K
17:10 1,703.44 1,704.17 1,703.44 1,704.17 365.2K
17:11 1,702.41 1,702.71 1,702.41 1,702.71 344.4K
17:12 1,701.96 1,701.96 1,701.59 1,701.76 114.8K
17:13 1,701.76 1,701.76 1,700.79 1,700.79 267.6K
17:14 1,700.79 1,701.12 1,700.79 1,700.79 42.2K
17:15 1,701.25 1,701.25 1,700.79 1,700.98 1,659.6K
17:16 1,700.98 1,700.98 1,700.67 1,700.83 585.9K
17:17 1,700.98 1,701.24 1,700.83 1,700.83 2,134.3K
17:18 1,701.00 1,701.00 1,700.83 1,700.83 624.6K
17:19 1,701.76 1,701.76 1,701.35 1,701.60 232.4K
17:20 1,701.60 1,702.98 1,701.60 1,702.98 69.3K
17:21 1,702.62 1,702.62 1,701.41 1,701.41 1,875.9K
17:22 1,701.03 1,701.18 1,699.70 1,699.70 9,002.1K
17:23 1,697.58 1,698.15 1,697.58 1,697.74 3,346.4K
17:24 1,697.65 1,697.88 1,696.06 1,697.88 3,176.8K
17:25 1,697.96 1,697.96 1,697.32 1,697.32 523.2K
17:26 1,698.23 1,698.24 1,696.99 1,698.24 1,201.4K
17:27 1,698.37 1,698.76 1,698.37 1,698.60 313.1K
17:28 1,697.97 1,698.61 1,697.97 1,698.61 352.5K
17:29 1,698.61 1,698.76 1,698.35 1,698.35 989.3K
17:30 1,698.35 1,698.59 1,698.35 1,698.59 219.0K
17:31 1,698.59 1,699.22 1,698.59 1,698.83 390.6K
17:32 1,698.75 1,698.99 1,698.59 1,698.99 152.5K
17:33 1,698.99 1,699.16 1,698.99 1,699.16 228.6K
17:34 1,698.67 1,699.14 1,698.67 1,699.14 635.2K
17:35 1,698.99 1,699.14 1,698.99 1,698.99 183.5K
17:36 1,698.35 1,698.76 1,698.35 1,698.76 401.7K
17:37 1,698.93 1,698.93 1,698.76 1,698.91 165.6K
17:38 1,698.91 1,698.91 1,698.76 1,698.84 383.0K
17:39 1,698.76 1,698.91 1,698.76 1,698.76 834.6K
17:40 1,698.48 1,698.89 1,698.48 1,698.60 23.9K
17:41 1,698.20 1,698.20 1,697.88 1,697.88 1,003.0K
17:42 1,698.29 1,698.81 1,698.29 1,698.81 727.0K
17:43 1,698.81 1,699.46 1,698.63 1,698.63 4,042.5K
17:44 1,698.63 1,699.40 1,698.63 1,699.40 54.9K
17:45 1,699.09 1,699.25 1,697.31 1,697.31 167.0K
17:46 1,696.82 1,698.64 1,696.82 1,698.64 318.9K
17:47 1,698.64 1,698.64 1,698.40 1,698.40 122.9K
17:48 1,698.26 1,698.26 1,697.85 1,697.85 294.9K
17:49 1,698.09 1,698.09 1,697.87 1,697.87 173.6K
17:50 1,697.72 1,697.72 1,697.56 1,697.56 269.6K
17:51 1,697.64 1,697.69 1,697.23 1,697.69 101.7K
17:52 1,697.85 1,697.85 1,697.62 1,697.70 93.5K
17:53 1,697.85 1,697.85 1,697.64 1,697.64 1,249.6K
17:54 1,697.64 1,697.64 1,697.24 1,697.24 92.1K
17:55 1,697.38 1,697.71 1,697.38 1,697.71 64.3K
17:56 1,697.71 1,697.79 1,697.45 1,697.79 125.9K
17:57 1,697.63 1,697.79 1,697.63 1,697.79 107.5K
17:58 1,697.63 1,697.63 1,697.48 1,697.56 634.8K
17:59 1,697.79 1,697.79 1,697.34 1,697.34 1,253.0K
18:00 1,696.76 1,696.93 1,696.52 1,696.93 1,128.9K
18:01 1,696.43 1,696.67 1,696.43 1,696.67 83.9K
18:02 1,696.67 1,697.47 1,696.34 1,697.47 43.0K
18:03 1,697.42 1,697.42 1,697.01 1,697.16 491.9K
18:04 1,697.01 1,697.64 1,697.01 1,697.64 4,000.5K
18:05 1,697.50 1,697.56 1,697.42 1,697.56 845.4K
18:06 1,697.64 1,697.64 1,696.77 1,696.77 1,700.4K
18:07 1,696.73 1,696.98 1,696.73 1,696.98 1,032.3K
18:08 1,697.12 1,698.30 1,697.12 1,698.30 2,399.4K
18:09 1,698.30 1,698.38 1,698.21 1,698.38 526.7K
18:10 1,698.52 1,698.52 1,698.21 1,698.21 81.7K
18:11 1,697.97 1,699.91 1,697.97 1,699.91 4,042.3K
18:12 1,699.91 1,700.05 1,699.82 1,699.82 651.0K
18:13 1,699.68 1,699.68 1,699.38 1,699.61 1,086.8K
18:14 1,699.61 1,699.61 1,698.79 1,698.79 431.4K
18:15 1,698.71 1,698.95 1,698.65 1,698.95 265.7K
18:16 1,698.95 1,698.95 1,698.95 1,698.95 3.7K
18:17 1,698.86 1,698.87 1,698.58 1,698.58 99.0K
18:18 1,698.43 1,698.43 1,698.13 1,698.29 833.6K
18:19 1,698.21 1,698.35 1,698.19 1,698.19 104.8K
18:20 1,697.34 1,697.84 1,697.05 1,697.84 1,091.6K
18:21 1,697.84 1,698.13 1,697.84 1,698.13 42.8K
18:22 1,698.13 1,698.21 1,698.13 1,698.13 300.9K
18:23 1,698.13 1,698.13 1,696.96 1,696.96 1,534.1K
18:24 1,696.96 1,696.96 1,696.80 1,696.80 109.8K
18:25 1,696.65 1,696.67 1,696.34 1,696.34 103.7K
18:26 1,696.34 1,696.98 1,696.34 1,696.90 1,043.1K
18:27 1,696.90 1,697.27 1,696.90 1,697.27 172.8K
18:28 1,697.27 1,697.27 1,696.70 1,697.05 106.8K
18:29 1,696.73 1,697.14 1,696.57 1,697.14 53.9K
18:30 1,696.82 1,697.03 1,696.73 1,696.90 437.6K
18:31 1,697.34 1,697.79 1,697.34 1,697.72 472.1K
18:32 1,697.72 1,697.72 1,697.56 1,697.65 836.3K
18:33 1,697.21 1,697.21 1,696.72 1,696.72 701.3K
18:34 1,697.55 1,697.55 1,697.24 1,697.24 271.0K
18:35 1,696.91 1,697.34 1,696.85 1,697.34 725.7K
18:36 1,697.25 1,697.25 1,696.51 1,696.51 798.1K
18:37 1,696.17 1,696.69 1,695.79 1,696.69 2,224.1K
18:38 1,696.54 1,696.54 1,695.90 1,695.90 280.2K
18:39 1,694.84 1,694.84 1,694.60 1,694.84 1,120.8K
18:40 1,694.66 1,694.66 1,694.66 1,694.66 225.6K
18:51 1,694.69 1,694.69 1,694.69 1,694.69 1,883.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available