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 1,679.25 1,679.25 1,678.96 1,679.12 456.2K
09:51 1,679.41 1,679.41 1,679.41 1,679.41 262.7K
09:52 1,679.27 1,679.27 1,678.98 1,678.98 28.5K
09:53 1,678.98 1,679.17 1,678.98 1,679.17 178.5K
09:54 1,679.02 1,679.02 1,678.62 1,678.62 129.3K
09:55 1,679.11 1,679.33 1,678.96 1,679.04 97.7K
09:56 1,679.33 1,679.33 1,678.86 1,678.86 9.0K
09:57 1,679.11 1,679.11 1,678.81 1,678.81 21.7K
09:58 1,678.63 1,679.04 1,678.49 1,679.04 1,081.2K
09:59 1,679.04 1,679.04 1,678.45 1,678.45 1,306.0K
10:00 1,678.60 1,678.63 1,677.98 1,677.98 5,114.4K
10:01 1,677.87 1,677.87 1,676.45 1,677.50 2,528.6K
10:02 1,679.49 1,679.91 1,679.07 1,679.91 993.9K
10:03 1,680.14 1,680.17 1,679.41 1,680.17 4,789.0K
10:04 1,681.00 1,681.00 1,680.68 1,680.91 2,268.5K
10:05 1,681.00 1,681.25 1,680.73 1,680.73 993.9K
10:06 1,680.82 1,682.91 1,680.82 1,682.91 1,423.3K
10:07 1,682.13 1,682.76 1,682.06 1,682.32 827.0K
10:08 1,682.92 1,682.92 1,682.32 1,682.83 1,267.0K
10:09 1,682.42 1,682.42 1,681.80 1,682.42 550.1K
10:10 1,682.50 1,683.04 1,682.50 1,682.60 432.2K
10:11 1,682.39 1,682.56 1,681.83 1,681.83 1,607.3K
10:12 1,681.83 1,682.15 1,681.74 1,682.15 489.6K
10:13 1,682.31 1,682.31 1,681.74 1,681.79 725.9K
10:14 1,682.00 1,682.00 1,680.82 1,680.82 1,566.3K
10:15 1,680.33 1,680.33 1,679.69 1,679.92 412.8K
10:16 1,680.23 1,680.63 1,680.13 1,680.13 396.4K
10:17 1,681.06 1,681.06 1,680.85 1,681.05 813.8K
10:18 1,680.30 1,680.30 1,679.02 1,679.02 669.9K
10:19 1,679.09 1,679.12 1,677.90 1,677.90 3,918.5K
10:20 1,677.98 1,677.98 1,676.72 1,676.72 661.5K
10:21 1,677.05 1,677.05 1,676.26 1,676.26 1,377.1K
10:22 1,676.67 1,677.06 1,676.67 1,677.06 315.0K
10:23 1,677.36 1,677.36 1,677.02 1,677.02 538.2K
10:24 1,677.01 1,677.01 1,676.86 1,676.86 210.9K
10:25 1,676.33 1,676.92 1,676.27 1,676.27 852.5K
10:26 1,677.49 1,677.57 1,677.20 1,677.20 758.8K
10:27 1,678.28 1,678.28 1,675.21 1,675.21 383.0K
10:28 1,673.91 1,673.91 1,671.89 1,671.89 1,825.4K
10:29 1,674.27 1,674.60 1,673.98 1,673.98 266.7K
10:30 1,673.73 1,674.62 1,673.73 1,674.44 642.0K
10:31 1,674.54 1,674.54 1,674.04 1,674.04 293.0K
10:32 1,673.79 1,673.79 1,672.10 1,672.10 947.9K
10:33 1,673.33 1,673.43 1,672.83 1,673.43 358.8K
10:34 1,672.99 1,673.16 1,671.28 1,671.28 2,182.8K
10:35 1,672.62 1,672.62 1,671.55 1,671.60 1,836.2K
10:36 1,670.69 1,670.84 1,670.69 1,670.84 355.1K
10:37 1,671.38 1,671.38 1,670.52 1,670.52 471.4K
10:38 1,670.32 1,670.39 1,669.77 1,669.77 932.5K
10:39 1,669.92 1,669.92 1,667.62 1,667.62 5,342.6K
10:40 1,667.89 1,668.45 1,667.86 1,667.91 421.4K
10:41 1,666.45 1,666.55 1,666.40 1,666.55 1,218.0K
10:42 1,667.38 1,669.00 1,667.19 1,669.00 874.3K
10:43 1,669.00 1,669.00 1,668.42 1,668.62 64.1K
10:44 1,668.56 1,668.56 1,668.25 1,668.25 510.3K
10:45 1,668.25 1,668.25 1,667.88 1,667.88 26.0K
10:46 1,667.88 1,668.61 1,667.88 1,668.55 441.6K
10:47 1,668.22 1,668.25 1,668.22 1,668.25 487.2K
10:48 1,668.25 1,668.38 1,668.09 1,668.15 198.7K
10:49 1,666.18 1,666.18 1,664.60 1,664.60 7,724.2K
10:50 1,665.03 1,665.03 1,664.65 1,665.03 247.1K
10:51 1,665.09 1,665.32 1,664.19 1,664.25 2,669.0K
10:52 1,663.88 1,664.09 1,663.88 1,664.09 1,453.7K
10:53 1,664.09 1,664.55 1,664.09 1,664.55 779.3K
10:54 1,664.15 1,665.97 1,664.15 1,665.97 3,496.6K
10:55 1,665.51 1,665.51 1,664.17 1,664.42 601.5K
10:56 1,664.33 1,664.56 1,664.33 1,664.33 1,764.3K
10:57 1,664.33 1,664.50 1,664.04 1,664.04 321.3K
10:58 1,664.04 1,664.48 1,664.04 1,664.48 314.0K
10:59 1,664.89 1,665.66 1,664.89 1,665.05 542.8K
11:00 1,665.35 1,665.35 1,664.33 1,664.33 2,781.1K
11:01 1,665.44 1,665.44 1,662.76 1,662.76 756.2K
11:02 1,663.17 1,663.17 1,662.13 1,662.28 2,296.9K
11:03 1,662.05 1,662.42 1,662.05 1,662.34 210.4K
11:04 1,662.18 1,663.24 1,662.18 1,663.24 1,764.9K
11:05 1,663.55 1,665.89 1,663.55 1,665.80 766.5K
11:06 1,665.73 1,666.04 1,665.73 1,665.76 98.7K
11:07 1,663.81 1,664.90 1,663.81 1,664.90 49.3K
11:08 1,664.73 1,664.97 1,664.61 1,664.61 1,400.6K
11:09 1,665.44 1,665.83 1,665.44 1,665.83 3,077.9K
11:10 1,665.54 1,665.83 1,663.89 1,663.89 222.2K
11:11 1,663.48 1,663.56 1,663.48 1,663.56 524.6K
11:12 1,665.63 1,666.73 1,665.63 1,666.73 793.3K
11:13 1,666.48 1,666.48 1,666.01 1,666.09 505.6K
11:14 1,665.27 1,665.63 1,665.27 1,665.63 578.9K
11:15 1,665.96 1,665.96 1,665.47 1,665.63 548.8K
11:16 1,665.11 1,665.40 1,665.11 1,665.19 232.9K
11:17 1,665.19 1,665.19 1,662.73 1,662.94 2,909.7K
11:18 1,662.65 1,662.73 1,662.49 1,662.49 1,065.2K
11:19 1,662.41 1,662.46 1,662.24 1,662.24 1,631.3K
11:20 1,662.49 1,662.49 1,661.75 1,661.75 1,069.2K
11:21 1,661.58 1,661.75 1,661.58 1,661.59 1,864.3K
11:22 1,661.11 1,661.42 1,660.94 1,661.42 808.5K
11:23 1,661.18 1,661.65 1,661.16 1,661.56 1,893.9K
11:24 1,661.64 1,661.64 1,659.95 1,659.95 432.6K
11:25 1,659.52 1,659.72 1,659.38 1,659.72 2,976.0K
11:26 1,659.72 1,659.72 1,656.92 1,657.01 805.6K
11:27 1,657.01 1,657.79 1,657.01 1,657.79 217.1K
11:28 1,657.42 1,659.80 1,657.42 1,659.80 777.2K
11:29 1,660.02 1,660.02 1,657.21 1,657.29 700.3K
11:30 1,657.29 1,660.18 1,657.29 1,660.18 292.8K
11:31 1,660.34 1,660.99 1,658.38 1,658.38 207.4K
11:32 1,658.07 1,658.51 1,657.90 1,658.51 1,253.5K
11:33 1,658.64 1,658.78 1,658.53 1,658.53 536.4K
11:34 1,658.51 1,661.01 1,658.51 1,661.01 555.9K
11:35 1,661.43 1,663.57 1,661.43 1,663.57 2,719.6K
11:36 1,663.95 1,664.03 1,663.05 1,663.05 1,606.1K
11:37 1,663.15 1,663.62 1,663.05 1,663.29 1,187.7K
11:38 1,663.30 1,663.49 1,663.25 1,663.49 913.4K
11:39 1,663.74 1,663.74 1,663.25 1,663.25 1,037.5K
11:40 1,663.17 1,663.31 1,663.17 1,663.31 55.2K
11:41 1,663.31 1,663.33 1,663.07 1,663.07 732.1K
11:42 1,663.22 1,663.39 1,662.34 1,662.34 379.6K
11:43 1,662.06 1,662.06 1,661.20 1,661.69 982.1K
11:44 1,661.69 1,661.69 1,660.18 1,660.18 1,333.6K
11:45 1,659.78 1,660.27 1,659.78 1,660.27 247.2K
11:46 1,660.27 1,660.60 1,660.27 1,660.60 150.4K
11:47 1,660.97 1,660.97 1,660.09 1,660.60 412.8K
11:48 1,660.19 1,661.65 1,660.19 1,661.65 884.0K
11:49 1,661.41 1,661.51 1,661.41 1,661.51 282.7K
11:50 1,661.42 1,662.30 1,661.42 1,662.30 417.6K
11:51 1,663.12 1,663.12 1,662.63 1,662.63 924.6K
11:52 1,661.98 1,662.46 1,661.98 1,662.46 80.3K
11:53 1,662.46 1,663.13 1,662.46 1,663.13 51.8K
11:54 1,662.83 1,662.83 1,662.74 1,662.74 278.1K
11:55 1,662.57 1,662.57 1,659.17 1,660.20 1,201.4K
11:56 1,659.79 1,660.41 1,659.68 1,659.68 1,746.6K
11:57 1,661.95 1,661.95 1,661.42 1,661.86 236.9K
11:58 1,661.86 1,661.86 1,661.66 1,661.66 211.1K
11:59 1,661.66 1,662.10 1,661.66 1,662.10 974.7K
12:00 1,662.10 1,662.10 1,661.93 1,661.93 973.0K
12:01 1,661.93 1,661.93 1,661.85 1,661.85 345.2K
12:02 1,661.77 1,661.77 1,661.44 1,661.44 1,062.2K
12:03 1,661.44 1,661.75 1,661.44 1,661.61 372.5K
12:04 1,661.61 1,662.14 1,661.61 1,662.14 2,211.1K
12:05 1,662.14 1,662.14 1,661.90 1,662.05 109.6K
12:06 1,661.64 1,661.64 1,661.35 1,661.35 93.3K
12:07 1,662.13 1,662.89 1,662.13 1,662.89 524.1K
12:08 1,666.80 1,666.96 1,665.92 1,666.96 4,859.3K
12:09 1,666.80 1,666.80 1,665.18 1,665.18 383.8K
12:10 1,665.18 1,665.91 1,665.18 1,665.54 751.8K
12:11 1,666.12 1,666.69 1,665.24 1,666.69 3,009.7K
12:12 1,666.85 1,666.92 1,666.53 1,666.77 549.5K
12:13 1,666.56 1,666.56 1,666.09 1,666.09 336.6K
12:14 1,666.38 1,666.69 1,666.38 1,666.69 451.6K
12:15 1,667.00 1,667.00 1,666.77 1,666.85 509.7K
12:16 1,667.11 1,667.65 1,667.11 1,667.65 406.2K
12:17 1,666.84 1,666.92 1,666.84 1,666.86 308.1K
12:18 1,667.03 1,667.03 1,664.85 1,664.85 1,591.6K
12:19 1,665.07 1,665.07 1,664.11 1,664.11 932.4K
12:20 1,664.20 1,664.20 1,663.48 1,663.48 1,851.6K
12:21 1,664.46 1,664.59 1,664.10 1,664.12 732.5K
12:22 1,664.66 1,664.82 1,664.33 1,664.82 732.7K
12:23 1,665.70 1,665.75 1,665.46 1,665.59 1,393.4K
12:24 1,665.83 1,665.83 1,664.51 1,664.60 939.4K
12:25 1,664.20 1,664.20 1,663.77 1,663.99 1,645.5K
12:26 1,663.99 1,663.99 1,663.76 1,663.84 603.4K
12:27 1,664.07 1,664.07 1,663.74 1,663.74 644.5K
12:28 1,663.59 1,663.59 1,663.01 1,663.07 623.9K
12:29 1,662.98 1,663.42 1,662.98 1,663.18 2,153.6K
12:30 1,663.26 1,663.98 1,663.05 1,663.54 1,631.5K
12:31 1,663.84 1,664.00 1,663.48 1,663.48 1,493.4K
12:32 1,662.73 1,662.96 1,662.31 1,662.31 2,165.2K
12:33 1,662.08 1,662.08 1,658.54 1,658.54 24,509.0K
12:34 1,658.62 1,659.36 1,658.62 1,658.86 3,296.9K
12:35 1,659.35 1,659.52 1,656.73 1,656.73 5,894.2K
12:36 1,656.98 1,657.47 1,656.98 1,657.47 2,492.8K
12:37 1,657.00 1,657.47 1,657.00 1,657.47 4,760.4K
12:38 1,657.47 1,657.86 1,657.47 1,657.86 2,148.7K
12:39 1,659.69 1,659.69 1,659.36 1,659.60 2,521.8K
12:40 1,660.14 1,660.37 1,659.03 1,659.03 4,194.1K
12:41 1,658.70 1,659.80 1,658.70 1,659.80 1,618.4K
12:42 1,659.88 1,660.33 1,659.88 1,660.33 2,162.0K
12:43 1,660.34 1,661.36 1,660.34 1,661.05 1,663.3K
12:44 1,661.30 1,662.78 1,661.30 1,662.78 8,392.6K
12:45 1,662.63 1,662.63 1,661.58 1,661.58 3,587.0K
12:46 1,661.44 1,661.44 1,660.28 1,660.28 742.1K
12:47 1,660.64 1,660.95 1,660.64 1,660.95 769.6K
12:48 1,661.10 1,661.41 1,656.68 1,656.68 26,590.4K
12:49 1,656.90 1,656.90 1,656.20 1,656.28 4,112.0K
12:50 1,656.20 1,656.65 1,656.20 1,656.65 2,645.8K
12:51 1,656.40 1,656.40 1,655.37 1,655.37 1,787.6K
12:52 1,655.03 1,655.03 1,654.01 1,654.01 6,285.6K
12:53 1,654.26 1,655.15 1,654.02 1,654.93 5,909.8K
12:54 1,655.33 1,655.33 1,654.84 1,655.33 1,381.2K
12:55 1,655.33 1,656.16 1,655.33 1,655.76 1,494.1K
12:56 1,656.02 1,656.23 1,655.66 1,656.23 5,720.3K
12:57 1,656.27 1,656.46 1,656.21 1,656.46 833.4K
12:58 1,656.13 1,656.54 1,656.13 1,656.13 1,844.3K
12:59 1,656.13 1,656.21 1,655.89 1,655.89 521.4K
13:00 1,656.13 1,656.72 1,655.81 1,656.72 2,232.7K
13:01 1,656.86 1,657.73 1,656.46 1,657.73 1,689.2K
13:02 1,657.24 1,657.24 1,656.70 1,657.11 3,074.1K
13:03 1,657.04 1,657.04 1,656.67 1,656.67 1,291.6K
13:04 1,656.36 1,656.53 1,656.36 1,656.53 2,864.8K
13:05 1,656.38 1,656.96 1,656.38 1,656.96 1,341.9K
13:06 1,656.65 1,657.35 1,656.65 1,657.35 909.9K
13:07 1,657.21 1,657.21 1,653.40 1,653.40 3,075.1K
13:08 1,653.78 1,653.86 1,653.53 1,653.86 1,523.3K
13:09 1,653.86 1,654.04 1,653.86 1,653.96 1,113.4K
13:10 1,653.93 1,654.16 1,653.36 1,653.36 18,151.9K
13:11 1,653.32 1,653.41 1,652.92 1,652.92 1,457.5K
13:12 1,652.75 1,652.86 1,652.52 1,652.86 502.4K
13:13 1,653.26 1,653.57 1,653.25 1,653.57 1,576.3K
13:14 1,653.41 1,653.57 1,653.26 1,653.57 1,098.3K
13:15 1,653.94 1,653.94 1,653.86 1,653.86 1,042.0K
13:16 1,653.80 1,653.94 1,653.59 1,653.59 1,662.8K
13:17 1,654.04 1,655.08 1,654.04 1,655.08 2,388.1K
13:18 1,655.00 1,655.00 1,654.84 1,654.92 524.6K
13:19 1,654.59 1,655.65 1,654.59 1,655.65 938.9K
13:20 1,655.49 1,655.49 1,654.97 1,654.97 3,329.8K
13:21 1,655.13 1,655.23 1,654.56 1,654.56 2,239.7K
13:22 1,655.31 1,655.31 1,654.68 1,654.68 1,685.5K
13:23 1,654.99 1,655.89 1,654.99 1,655.89 1,250.4K
13:24 1,656.20 1,656.20 1,655.91 1,655.91 2,107.9K
13:25 1,655.58 1,656.16 1,655.58 1,656.16 870.0K
13:26 1,656.08 1,656.08 1,655.72 1,655.79 939.1K
13:27 1,655.23 1,655.35 1,655.02 1,655.35 2,167.1K
13:28 1,655.27 1,655.27 1,654.70 1,654.70 1,268.4K
13:29 1,654.70 1,655.59 1,654.70 1,654.90 2,195.6K
13:30 1,655.52 1,655.52 1,655.13 1,655.13 454.2K
13:31 1,655.62 1,655.62 1,655.46 1,655.53 1,317.3K
13:32 1,655.53 1,655.53 1,654.62 1,654.62 4,062.9K
13:33 1,654.87 1,654.87 1,654.78 1,654.78 93.5K
13:34 1,653.40 1,654.53 1,653.40 1,654.53 1,010.8K
13:35 1,654.38 1,654.38 1,654.06 1,654.06 742.9K
13:36 1,654.54 1,654.71 1,654.46 1,654.71 1,952.5K
13:37 1,654.79 1,654.81 1,654.50 1,654.50 4,966.6K
13:38 1,654.66 1,656.78 1,654.66 1,656.78 745.2K
13:39 1,656.69 1,656.77 1,656.69 1,656.69 755.7K
13:40 1,656.33 1,656.33 1,655.47 1,655.87 1,836.3K
13:41 1,655.54 1,656.35 1,655.54 1,656.35 784.3K
13:42 1,656.35 1,656.35 1,655.79 1,656.18 2,066.6K
13:43 1,656.02 1,656.18 1,656.02 1,656.09 53.1K
13:44 1,656.26 1,656.43 1,656.26 1,656.43 1,233.4K
13:45 1,656.43 1,656.43 1,656.19 1,656.20 346.5K
13:46 1,656.28 1,656.43 1,656.28 1,656.35 341.2K
13:47 1,656.26 1,656.26 1,656.04 1,656.04 606.1K
13:48 1,656.12 1,656.26 1,656.10 1,656.26 206.8K
13:49 1,656.26 1,656.26 1,656.18 1,656.18 183.3K
13:50 1,656.26 1,656.43 1,656.02 1,656.43 1,458.6K
13:51 1,656.51 1,656.51 1,656.43 1,656.43 602.6K
13:52 1,656.18 1,656.35 1,655.69 1,655.69 1,618.4K
13:53 1,655.94 1,655.94 1,655.45 1,655.61 3,195.3K
13:54 1,655.45 1,655.45 1,655.20 1,655.20 4,357.3K
13:55 1,655.14 1,655.14 1,653.50 1,653.50 1,225.6K
13:56 1,653.50 1,653.83 1,653.50 1,653.66 396.6K
13:57 1,655.12 1,655.12 1,654.96 1,654.98 547.2K
13:58 1,655.69 1,655.69 1,654.95 1,654.95 1,905.6K
13:59 1,655.29 1,655.60 1,655.29 1,655.60 728.8K
14:00 1,655.52 1,655.52 1,655.36 1,655.52 1,124.7K
14:01 1,655.43 1,655.65 1,655.43 1,655.65 216.2K
14:02 1,655.65 1,655.80 1,655.65 1,655.80 26.1K
14:03 1,655.80 1,655.80 1,655.80 1,655.80 29.5K
14:04 1,655.72 1,655.86 1,655.64 1,655.86 178.7K
14:05 1,655.72 1,655.86 1,655.70 1,655.70 400.1K
14:06 1,655.86 1,655.86 1,655.01 1,655.01 243.6K
14:07 1,655.42 1,655.66 1,655.25 1,655.25 1,728.8K
14:08 1,655.25 1,655.66 1,655.25 1,655.33 1,877.1K
14:09 1,655.10 1,655.51 1,655.10 1,655.43 1,767.3K
14:10 1,655.67 1,655.68 1,655.35 1,655.35 1,241.9K
14:11 1,654.44 1,654.44 1,654.44 1,654.44 2,000.1K
14:12 1,654.36 1,654.44 1,654.12 1,654.22 1,431.5K
14:13 1,653.87 1,654.12 1,653.87 1,654.12 1,768.6K
14:14 1,654.13 1,654.44 1,654.13 1,654.44 969.5K
14:15 1,654.30 1,654.54 1,654.09 1,654.54 1,572.3K
14:16 1,654.62 1,654.79 1,654.62 1,654.79 1,543.9K
14:17 1,654.95 1,654.95 1,654.38 1,654.58 1,622.7K
14:18 1,654.14 1,655.18 1,653.82 1,655.18 3,352.1K
14:19 1,655.19 1,655.19 1,654.14 1,654.14 4,934.5K
14:20 1,654.30 1,654.30 1,652.57 1,652.57 23,503.0K
14:21 1,653.20 1,653.85 1,653.20 1,653.48 2,965.8K
14:22 1,654.16 1,654.33 1,654.00 1,654.18 1,283.1K
14:23 1,654.26 1,654.58 1,654.17 1,654.58 1,408.0K
14:24 1,654.50 1,654.59 1,654.21 1,654.59 840.9K
14:25 1,654.59 1,654.59 1,653.89 1,654.26 1,688.4K
14:26 1,653.89 1,653.97 1,653.89 1,653.89 343.2K
14:27 1,654.10 1,654.34 1,654.10 1,654.18 1,532.9K
14:28 1,653.93 1,654.76 1,653.79 1,653.79 2,176.0K
14:29 1,653.79 1,653.79 1,653.05 1,653.22 1,728.2K
14:30 1,652.89 1,653.54 1,652.89 1,653.54 1,026.7K
14:31 1,653.48 1,653.79 1,653.48 1,653.79 730.8K
14:32 1,653.62 1,653.62 1,653.48 1,653.54 386.7K
14:33 1,653.54 1,654.02 1,653.54 1,654.02 693.3K
14:34 1,654.33 1,654.65 1,654.33 1,654.50 3,422.1K
14:35 1,654.82 1,655.48 1,654.82 1,655.48 1,263.4K
14:36 1,656.00 1,657.43 1,656.00 1,657.43 3,350.3K
14:37 1,657.27 1,657.68 1,657.27 1,657.28 1,070.7K
14:38 1,657.53 1,657.53 1,656.13 1,656.13 1,346.0K
14:39 1,656.83 1,656.91 1,656.68 1,656.68 581.2K
14:40 1,656.63 1,656.63 1,656.63 1,656.63 533.0K
14:41 1,655.05 1,655.13 1,654.83 1,655.11 5,659.3K
14:42 1,654.75 1,656.09 1,654.67 1,656.09 856.7K
14:43 1,656.82 1,657.38 1,656.41 1,657.38 1,442.7K
14:44 1,656.81 1,656.81 1,656.46 1,656.46 1,415.7K
14:45 1,656.37 1,656.67 1,656.37 1,656.67 465.3K
14:46 1,656.50 1,657.40 1,656.50 1,657.40 3,598.3K
14:47 1,657.73 1,657.97 1,657.40 1,657.40 2,352.9K
14:48 1,657.40 1,657.65 1,657.08 1,657.65 533.0K
14:49 1,657.56 1,657.56 1,655.99 1,655.99 1,562.4K
14:50 1,656.21 1,656.21 1,655.51 1,655.55 1,827.8K
14:51 1,655.80 1,656.69 1,655.80 1,656.69 2,945.3K
14:52 1,656.69 1,657.26 1,656.61 1,657.26 264.5K
14:53 1,657.10 1,657.18 1,656.81 1,656.81 2,746.7K
14:54 1,656.89 1,657.62 1,656.89 1,657.21 1,084.1K
14:55 1,655.91 1,656.50 1,655.91 1,656.50 4,845.2K
14:56 1,656.35 1,656.74 1,656.35 1,656.74 4,660.2K
14:57 1,656.94 1,656.94 1,656.02 1,656.49 2,116.6K
14:58 1,656.59 1,657.88 1,656.39 1,657.88 5,086.9K
14:59 1,658.06 1,659.22 1,658.06 1,658.58 6,049.4K
15:00 1,658.18 1,658.58 1,658.18 1,658.34 1,385.1K
15:01 1,658.26 1,658.58 1,658.18 1,658.58 838.1K
15:02 1,658.28 1,658.28 1,657.76 1,657.76 756.9K
15:03 1,657.37 1,657.37 1,656.77 1,656.77 4,009.1K
15:04 1,656.77 1,656.77 1,656.22 1,656.55 385.0K
15:05 1,656.55 1,656.78 1,656.55 1,656.78 129.0K
15:06 1,656.94 1,657.10 1,656.94 1,657.10 524.8K
15:07 1,657.03 1,657.50 1,656.78 1,657.50 431.7K
15:08 1,657.50 1,657.50 1,657.34 1,657.34 698.1K
15:09 1,657.34 1,657.58 1,657.34 1,657.58 814.4K
15:10 1,657.58 1,657.58 1,657.13 1,657.29 37.0K
15:11 1,657.50 1,657.58 1,657.14 1,657.14 407.9K
15:12 1,657.06 1,657.73 1,657.00 1,657.73 378.3K
15:13 1,658.02 1,659.00 1,658.02 1,658.51 609.0K
15:14 1,658.59 1,658.59 1,658.51 1,658.51 283.9K
15:15 1,658.95 1,659.17 1,658.95 1,659.17 497.8K
15:16 1,659.01 1,659.25 1,658.76 1,658.76 745.6K
15:17 1,658.60 1,658.60 1,657.49 1,657.66 956.3K
15:18 1,658.23 1,658.80 1,658.23 1,658.56 740.5K
15:19 1,658.80 1,658.88 1,658.49 1,658.49 478.7K
15:20 1,658.49 1,658.49 1,658.25 1,658.26 143.9K
15:21 1,657.85 1,658.09 1,657.77 1,657.78 101.3K
15:22 1,657.54 1,658.44 1,657.54 1,658.44 461.1K
15:23 1,658.35 1,658.35 1,658.09 1,658.09 333.1K
15:24 1,658.34 1,658.73 1,658.34 1,658.73 90.7K
15:25 1,658.81 1,658.89 1,658.73 1,658.81 779.8K
15:26 1,658.81 1,658.81 1,658.81 1,658.81 38.6K
15:27 1,658.57 1,658.57 1,658.27 1,658.41 313.3K
15:28 1,658.33 1,658.72 1,658.31 1,658.72 459.5K
15:29 1,658.72 1,658.72 1,658.49 1,658.49 74.1K
15:30 1,658.31 1,658.61 1,657.88 1,658.20 228.7K
15:31 1,657.71 1,658.13 1,657.71 1,658.13 231.8K
15:32 1,657.80 1,658.34 1,657.72 1,658.25 161.7K
15:33 1,658.56 1,660.16 1,658.56 1,659.99 3,198.0K
15:34 1,659.61 1,660.26 1,659.61 1,660.26 2,312.4K
15:35 1,660.26 1,660.59 1,660.26 1,660.42 1,022.6K
15:36 1,660.28 1,660.28 1,659.87 1,659.87 1,526.5K
15:37 1,658.79 1,659.02 1,658.79 1,659.02 3,926.9K
15:38 1,658.94 1,660.80 1,658.94 1,660.80 2,295.4K
15:39 1,661.09 1,662.96 1,660.65 1,662.96 1,021.1K
15:40 1,662.96 1,662.96 1,661.22 1,661.22 2,192.1K
15:41 1,661.89 1,664.86 1,661.89 1,664.86 2,059.4K
15:42 1,664.86 1,666.18 1,664.86 1,666.18 7,410.7K
15:43 1,666.18 1,666.18 1,665.33 1,665.47 2,095.8K
15:44 1,665.47 1,665.72 1,665.47 1,665.65 1,157.3K
15:45 1,665.98 1,666.97 1,665.98 1,666.53 1,420.5K
15:46 1,666.53 1,667.12 1,666.39 1,667.12 1,084.1K
15:47 1,667.42 1,667.42 1,667.27 1,667.42 169.0K
15:48 1,667.42 1,667.48 1,667.12 1,667.19 2,176.9K
15:49 1,667.79 1,667.79 1,667.10 1,667.10 338.0K
15:50 1,667.33 1,667.71 1,667.33 1,667.63 1,544.7K
15:51 1,667.86 1,668.08 1,667.86 1,668.00 633.3K
15:52 1,664.15 1,665.54 1,664.15 1,665.26 29,309.0K
15:53 1,665.50 1,665.79 1,665.40 1,665.62 582.8K
15:54 1,665.48 1,665.48 1,665.04 1,665.33 1,058.0K
15:55 1,665.33 1,665.85 1,665.33 1,665.85 475.9K
15:56 1,666.02 1,666.10 1,665.87 1,666.04 1,064.2K
15:57 1,666.05 1,666.77 1,666.05 1,666.77 3,145.7K
15:58 1,666.68 1,666.77 1,666.68 1,666.77 378.5K
15:59 1,666.77 1,667.18 1,666.77 1,666.97 2,902.9K
16:00 1,664.03 1,664.46 1,664.03 1,664.29 1,369.5K
16:01 1,664.68 1,664.68 1,663.90 1,664.06 703.9K
16:02 1,663.81 1,664.20 1,663.81 1,664.20 144.9K
16:03 1,664.20 1,665.68 1,663.37 1,665.68 121.3K
16:04 1,664.65 1,665.69 1,664.65 1,665.53 1,655.2K
16:05 1,665.53 1,665.53 1,665.06 1,665.06 118.5K
16:06 1,664.91 1,664.99 1,664.67 1,664.99 415.1K
16:07 1,664.99 1,665.22 1,664.99 1,665.22 37.9K
16:08 1,665.15 1,665.77 1,665.15 1,665.62 478.6K
16:09 1,665.53 1,665.77 1,665.53 1,665.77 188.0K
16:10 1,665.77 1,666.36 1,665.77 1,666.28 1,303.2K
16:11 1,666.28 1,667.05 1,666.28 1,667.05 277.0K
16:12 1,666.90 1,666.90 1,666.72 1,666.72 571.4K
16:13 1,666.80 1,668.28 1,666.72 1,668.28 2,543.4K
16:14 1,668.07 1,668.07 1,667.90 1,668.06 1,060.2K
16:15 1,667.73 1,668.75 1,667.73 1,668.75 1,066.2K
16:16 1,668.91 1,669.16 1,668.85 1,668.99 655.6K
16:17 1,668.85 1,668.93 1,668.68 1,668.77 1,772.7K
16:18 1,668.03 1,668.33 1,668.03 1,668.22 895.7K
16:19 1,667.79 1,667.87 1,667.10 1,667.10 1,461.7K
16:20 1,667.10 1,667.43 1,667.10 1,667.43 902.0K
16:21 1,666.69 1,666.69 1,666.20 1,666.20 2,100.5K
16:22 1,666.03 1,667.04 1,666.03 1,666.15 4,257.9K
16:23 1,665.67 1,666.73 1,665.67 1,666.73 2,087.7K
16:24 1,666.15 1,666.15 1,665.82 1,666.11 736.4K
16:25 1,665.70 1,666.57 1,665.70 1,666.57 470.9K
16:26 1,666.16 1,666.75 1,666.16 1,666.59 74.3K
16:27 1,666.29 1,666.63 1,666.00 1,666.63 3,104.5K
16:28 1,666.20 1,666.88 1,666.20 1,666.88 53.6K
16:29 1,666.88 1,666.88 1,665.95 1,665.95 553.3K
16:30 1,665.95 1,666.63 1,665.95 1,666.02 440.9K
16:31 1,666.02 1,666.16 1,665.87 1,666.16 19.3K
16:32 1,664.86 1,665.92 1,664.86 1,665.92 1,512.4K
16:33 1,665.43 1,665.95 1,665.43 1,665.95 928.0K
16:34 1,665.95 1,666.10 1,665.61 1,666.02 463.5K
16:35 1,666.10 1,666.10 1,665.61 1,665.61 1,406.8K
16:36 1,665.79 1,666.20 1,665.54 1,666.20 372.3K
16:37 1,666.20 1,666.20 1,665.80 1,665.80 176.2K
16:38 1,665.56 1,665.64 1,665.32 1,665.43 1,503.2K
16:39 1,665.43 1,666.05 1,665.43 1,665.47 984.0K
16:40 1,665.18 1,665.42 1,665.03 1,665.28 228.6K
16:41 1,665.26 1,665.59 1,665.26 1,665.36 46.9K
16:42 1,665.36 1,665.36 1,665.11 1,665.18 221.3K
16:43 1,665.18 1,665.28 1,664.67 1,664.67 2,090.4K
16:44 1,664.43 1,664.43 1,664.11 1,664.11 630.7K
16:45 1,664.11 1,664.19 1,663.96 1,663.96 420.2K
16:46 1,663.96 1,663.96 1,663.55 1,663.95 2,004.3K
16:47 1,663.87 1,663.87 1,661.76 1,661.76 175.4K
16:48 1,661.52 1,661.99 1,661.52 1,661.63 7,983.7K
16:49 1,661.47 1,661.65 1,661.22 1,661.22 7,838.7K
16:50 1,660.33 1,660.33 1,659.65 1,659.65 1,230.9K
16:51 1,660.30 1,660.38 1,660.30 1,660.38 333.6K
16:52 1,660.79 1,661.05 1,660.79 1,660.90 73.5K
16:53 1,660.19 1,661.50 1,660.19 1,661.50 1,112.6K
16:54 1,661.42 1,662.34 1,661.42 1,662.24 275.9K
16:55 1,662.16 1,662.57 1,661.76 1,662.41 2,193.3K
16:56 1,661.67 1,661.75 1,661.26 1,661.37 3,174.1K
16:57 1,661.54 1,661.54 1,661.16 1,661.16 994.1K
16:58 1,661.32 1,661.32 1,658.84 1,658.84 652.3K
16:59 1,658.10 1,658.36 1,657.51 1,658.36 4,498.5K
17:00 1,658.09 1,660.42 1,658.09 1,660.42 11,002.6K
17:01 1,660.75 1,661.41 1,660.75 1,661.35 399.3K
17:02 1,661.50 1,661.92 1,661.50 1,661.61 1,442.6K
17:03 1,660.91 1,662.23 1,660.91 1,662.23 581.2K
17:04 1,662.15 1,662.15 1,660.71 1,660.71 2,566.5K
17:05 1,661.52 1,661.52 1,660.98 1,661.15 321.6K
17:06 1,661.15 1,661.15 1,660.74 1,660.91 165.3K
17:07 1,661.07 1,661.56 1,661.07 1,661.33 1,200.3K
17:08 1,661.33 1,661.68 1,661.16 1,661.16 1,007.9K
17:09 1,661.32 1,662.46 1,661.29 1,662.46 447.4K
17:10 1,662.52 1,662.60 1,662.31 1,662.31 223.0K
17:11 1,662.13 1,662.21 1,661.42 1,661.42 36.3K
17:12 1,661.01 1,662.15 1,661.01 1,662.15 477.9K
17:13 1,662.15 1,663.78 1,662.15 1,663.78 857.7K
17:14 1,663.70 1,663.70 1,663.69 1,663.69 192.4K
17:15 1,663.69 1,663.69 1,663.69 1,663.69 127.8K
17:16 1,663.52 1,663.52 1,661.16 1,661.24 164.7K
17:17 1,661.06 1,661.06 1,659.37 1,659.37 476.5K
17:18 1,659.12 1,659.12 1,657.68 1,657.68 336.0K
17:19 1,657.16 1,657.65 1,657.16 1,657.65 685.6K
17:20 1,657.73 1,658.07 1,657.58 1,657.89 839.6K
17:21 1,657.65 1,657.65 1,657.16 1,657.16 1,672.5K
17:22 1,654.99 1,656.77 1,654.99 1,656.54 20,264.4K
17:23 1,656.78 1,656.87 1,656.71 1,656.71 494.3K
17:24 1,657.02 1,657.02 1,656.78 1,656.78 419.0K
17:25 1,657.02 1,657.02 1,656.77 1,656.87 123.2K
17:26 1,656.87 1,656.87 1,656.49 1,656.49 218.0K
17:27 1,656.52 1,657.02 1,656.52 1,657.02 306.1K
17:28 1,656.94 1,656.94 1,656.94 1,656.94 39.0K
17:29 1,656.85 1,657.10 1,656.85 1,657.10 517.9K
17:30 1,657.37 1,657.68 1,657.10 1,657.10 1,183.5K
17:31 1,657.83 1,658.18 1,657.50 1,658.12 903.5K
17:32 1,659.47 1,659.47 1,658.86 1,659.30 443.7K
17:33 1,658.79 1,659.25 1,658.79 1,659.10 3,504.1K
17:34 1,658.58 1,658.95 1,658.58 1,658.87 186.4K
17:35 1,658.95 1,658.95 1,658.95 1,658.95 124.7K
17:36 1,658.81 1,660.27 1,658.81 1,660.27 649.2K
17:37 1,660.27 1,660.27 1,660.27 1,660.27 387.7K
17:38 1,660.12 1,660.12 1,659.83 1,659.98 985.4K
17:39 1,659.98 1,660.12 1,659.98 1,660.12 306.0K
17:40 1,660.12 1,660.21 1,659.91 1,660.06 1,484.9K
17:41 1,659.95 1,660.12 1,659.33 1,659.33 4,533.9K
17:42 1,659.81 1,660.12 1,659.81 1,659.96 1,000.2K
17:43 1,659.96 1,659.96 1,659.59 1,659.59 656.9K
17:44 1,659.01 1,659.42 1,659.01 1,659.42 1,769.9K
17:45 1,659.59 1,659.59 1,658.42 1,658.71 636.1K
17:46 1,658.71 1,659.15 1,658.42 1,658.42 94.4K
17:47 1,658.42 1,658.42 1,658.27 1,658.27 36.9K
17:48 1,658.27 1,658.27 1,657.80 1,657.80 190.0K
17:49 1,658.04 1,658.12 1,657.96 1,658.12 986.2K
17:50 1,658.12 1,658.12 1,658.12 1,658.12 85.3K
17:51 1,658.12 1,658.12 1,657.73 1,657.73 41.9K
17:52 1,657.60 1,657.77 1,657.60 1,657.77 338.5K
17:53 1,657.20 1,657.64 1,657.20 1,657.31 224.1K
17:54 1,657.49 1,658.47 1,657.49 1,657.82 5,607.3K
17:55 1,657.74 1,657.74 1,657.66 1,657.66 320.5K
17:56 1,657.25 1,657.66 1,657.25 1,657.66 213.9K
17:57 1,657.74 1,657.74 1,657.74 1,657.74 488.6K
17:58 1,657.74 1,657.88 1,657.74 1,657.88 104.8K
17:59 1,657.88 1,657.88 1,657.88 1,657.88 991.7K
18:00 1,657.88 1,657.88 1,657.88 1,657.88 17.0K
18:01 1,657.74 1,657.74 1,657.66 1,657.66 140.6K
18:02 1,657.66 1,657.66 1,657.26 1,657.26 167.9K
18:03 1,657.74 1,657.74 1,657.74 1,657.74 280.7K
18:04 1,657.74 1,658.39 1,657.74 1,658.39 389.0K
18:05 1,659.18 1,659.18 1,658.83 1,658.83 1,172.5K
18:06 1,658.68 1,658.68 1,657.69 1,657.69 642.8K
18:07 1,658.21 1,658.21 1,657.64 1,658.12 2,037.3K
18:08 1,657.87 1,658.60 1,657.54 1,658.60 724.0K
18:09 1,658.60 1,658.60 1,657.38 1,657.48 300.8K
18:10 1,657.48 1,658.37 1,657.48 1,657.88 1,875.3K
18:11 1,657.80 1,657.80 1,657.79 1,657.79 781.9K
18:12 1,657.38 1,657.42 1,656.84 1,657.42 2,120.4K
18:13 1,657.50 1,657.96 1,657.36 1,657.96 424.4K
18:14 1,657.96 1,658.12 1,657.94 1,657.94 315.7K
18:15 1,658.27 1,658.43 1,658.27 1,658.41 172.2K
18:16 1,658.95 1,658.95 1,658.28 1,658.28 31.0K
18:17 1,658.70 1,659.84 1,658.70 1,659.84 2,148.2K
18:18 1,660.31 1,660.31 1,659.14 1,659.14 2,791.6K
18:19 1,659.79 1,660.16 1,659.68 1,659.68 436.8K
18:20 1,659.55 1,660.26 1,659.55 1,660.26 723.5K
18:21 1,660.02 1,660.34 1,660.02 1,660.34 587.4K
18:22 1,659.93 1,660.26 1,659.36 1,659.36 2,181.0K
18:23 1,659.47 1,660.08 1,659.47 1,659.98 1,518.1K
18:24 1,660.05 1,660.90 1,660.05 1,660.65 2,050.0K
18:25 1,660.98 1,662.76 1,660.81 1,662.76 143.0K
18:26 1,662.52 1,662.67 1,662.18 1,662.18 123.9K
18:27 1,662.02 1,662.57 1,662.02 1,662.57 441.4K
18:28 1,662.33 1,662.95 1,662.33 1,662.95 4,045.4K
18:29 1,662.95 1,662.95 1,662.87 1,662.87 216.2K
18:30 1,662.26 1,663.19 1,662.26 1,663.19 398.0K
18:31 1,663.19 1,663.19 1,662.43 1,662.43 88.1K
18:32 1,662.63 1,662.88 1,662.63 1,662.88 426.9K
18:33 1,662.88 1,663.09 1,662.79 1,663.09 403.3K
18:34 1,663.31 1,663.46 1,663.31 1,663.40 94.9K
18:35 1,663.26 1,663.34 1,663.26 1,663.34 806.9K
18:36 1,663.26 1,663.40 1,663.25 1,663.40 496.1K
18:37 1,663.40 1,663.40 1,663.08 1,663.08 575.2K
18:38 1,662.26 1,662.51 1,662.26 1,662.51 512.6K
18:39 1,660.23 1,660.94 1,660.23 1,660.94 1,582.8K
18:40 1,661.43 1,661.43 1,661.43 1,661.43 303.7K
18:51 1,660.12 1,660.12 1,660.12 1,660.12 1,366.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available