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 1,643.66 1,644.54 1,643.66 1,644.25 646.0K
09:51 1,648.08 1,648.65 1,648.08 1,648.65 1,516.7K
09:52 1,648.15 1,648.42 1,648.13 1,648.13 729.9K
09:53 1,647.56 1,648.15 1,647.56 1,648.15 6,996.7K
09:54 1,648.15 1,648.15 1,647.04 1,647.72 4,572.8K
09:55 1,647.81 1,648.36 1,647.53 1,647.53 2,440.0K
09:56 1,647.97 1,648.18 1,647.53 1,648.18 1,171.1K
09:57 1,648.28 1,648.28 1,647.84 1,648.02 951.9K
09:58 1,648.05 1,649.88 1,648.05 1,649.88 3,134.4K
09:59 1,650.38 1,651.57 1,650.38 1,650.48 4,528.6K
10:00 1,650.92 1,654.46 1,650.92 1,654.46 2,752.9K
10:01 1,656.94 1,656.94 1,655.81 1,655.97 3,026.3K
10:02 1,655.60 1,655.60 1,653.64 1,653.64 1,973.1K
10:03 1,653.96 1,654.95 1,653.60 1,653.60 1,235.0K
10:04 1,653.43 1,656.17 1,653.43 1,656.17 1,807.4K
10:05 1,655.60 1,655.89 1,655.37 1,655.37 1,240.4K
10:06 1,655.37 1,655.37 1,654.36 1,655.26 2,018.6K
10:07 1,655.07 1,656.84 1,655.07 1,656.51 1,859.6K
10:08 1,657.79 1,657.79 1,657.16 1,657.33 2,019.6K
10:09 1,657.87 1,657.87 1,657.40 1,657.40 2,820.4K
10:10 1,657.23 1,658.85 1,657.23 1,658.75 3,410.6K
10:11 1,658.85 1,658.85 1,658.09 1,658.09 2,281.6K
10:12 1,658.55 1,659.77 1,658.55 1,659.77 7,134.4K
10:13 1,660.05 1,660.73 1,659.98 1,660.73 8,848.9K
10:14 1,660.73 1,660.95 1,659.41 1,660.95 7,616.6K
10:15 1,661.24 1,661.24 1,660.64 1,660.64 2,568.1K
10:16 1,659.72 1,660.28 1,659.41 1,660.28 5,011.6K
10:17 1,660.80 1,661.42 1,660.33 1,661.42 3,512.7K
10:18 1,660.88 1,661.63 1,660.34 1,660.34 5,711.0K
10:19 1,660.18 1,660.65 1,660.18 1,660.65 3,924.4K
10:20 1,661.39 1,661.39 1,659.83 1,660.53 5,466.4K
10:21 1,661.37 1,662.04 1,661.37 1,661.95 4,354.7K
10:22 1,661.94 1,661.94 1,661.09 1,661.87 3,724.8K
10:23 1,662.16 1,662.16 1,661.87 1,661.99 2,735.2K
10:24 1,662.15 1,662.30 1,661.47 1,662.30 3,745.8K
10:25 1,662.30 1,662.74 1,662.30 1,662.34 1,940.7K
10:26 1,662.60 1,662.60 1,661.54 1,661.60 2,726.7K
10:27 1,661.00 1,661.78 1,661.00 1,661.78 2,691.5K
10:28 1,661.78 1,662.14 1,661.78 1,662.14 6,318.4K
10:29 1,661.60 1,661.60 1,659.66 1,660.61 2,748.1K
10:30 1,660.75 1,660.75 1,659.01 1,659.16 2,316.2K
10:31 1,658.99 1,659.52 1,658.16 1,659.52 3,182.3K
10:32 1,659.82 1,659.82 1,659.28 1,659.28 3,379.9K
10:33 1,658.95 1,658.95 1,658.29 1,658.37 1,823.9K
10:34 1,658.21 1,658.29 1,657.61 1,657.61 946.0K
10:35 1,657.43 1,657.55 1,657.30 1,657.40 3,421.8K
10:36 1,656.16 1,657.53 1,656.16 1,656.84 2,983.6K
10:37 1,656.61 1,656.61 1,656.02 1,656.17 1,205.9K
10:38 1,655.88 1,655.88 1,655.49 1,655.49 1,001.7K
10:39 1,654.95 1,655.32 1,654.07 1,655.32 2,709.9K
10:40 1,655.24 1,655.75 1,654.88 1,655.75 1,257.7K
10:41 1,656.05 1,656.06 1,655.69 1,656.06 991.6K
10:42 1,656.44 1,656.44 1,654.97 1,654.97 2,516.3K
10:43 1,655.12 1,655.12 1,654.66 1,654.66 771.4K
10:44 1,654.65 1,654.92 1,654.65 1,654.92 932.7K
10:45 1,654.60 1,654.73 1,654.01 1,654.01 1,723.2K
10:46 1,654.34 1,654.34 1,653.52 1,653.88 8,383.9K
10:47 1,653.01 1,653.01 1,652.07 1,652.80 6,781.4K
10:48 1,653.32 1,653.47 1,653.17 1,653.17 1,165.5K
10:49 1,653.94 1,653.94 1,652.54 1,652.54 1,355.6K
10:50 1,653.19 1,654.14 1,653.19 1,653.70 1,077.7K
10:51 1,653.73 1,653.73 1,653.05 1,653.05 988.9K
10:52 1,653.05 1,653.05 1,652.28 1,652.28 1,390.1K
10:53 1,652.20 1,652.20 1,651.02 1,651.02 2,018.6K
10:54 1,650.74 1,650.74 1,649.45 1,649.45 2,210.3K
10:55 1,650.04 1,651.23 1,649.89 1,651.23 1,720.0K
10:56 1,651.00 1,651.00 1,650.14 1,650.14 1,910.9K
10:57 1,650.74 1,650.74 1,650.03 1,650.03 1,397.7K
10:58 1,650.27 1,650.27 1,649.33 1,649.33 1,720.8K
10:59 1,649.47 1,649.55 1,648.14 1,648.30 4,555.4K
11:00 1,647.75 1,649.51 1,647.75 1,649.51 3,273.4K
11:01 1,649.83 1,650.04 1,649.57 1,650.04 2,164.4K
11:02 1,650.04 1,650.36 1,649.96 1,650.36 2,946.4K
11:03 1,651.90 1,652.08 1,651.48 1,651.74 3,828.6K
11:04 1,651.43 1,651.43 1,650.72 1,651.03 803.2K
11:05 1,651.27 1,651.27 1,650.49 1,650.78 2,196.6K
11:06 1,650.78 1,650.87 1,650.47 1,650.87 1,465.8K
11:07 1,651.01 1,651.89 1,650.95 1,651.60 3,098.5K
11:08 1,651.31 1,651.31 1,650.73 1,651.01 760.3K
11:09 1,650.72 1,650.72 1,650.49 1,650.49 1,666.2K
11:10 1,650.64 1,650.64 1,650.10 1,650.10 1,032.3K
11:11 1,650.18 1,650.18 1,649.89 1,650.10 742.6K
11:12 1,649.64 1,649.81 1,649.01 1,649.13 4,460.4K
11:13 1,648.90 1,649.24 1,648.77 1,649.24 883.2K
11:14 1,649.55 1,649.99 1,649.40 1,649.99 2,920.4K
11:15 1,649.40 1,649.69 1,649.17 1,649.69 1,410.8K
11:16 1,649.20 1,649.26 1,648.97 1,649.12 3,180.9K
11:17 1,649.34 1,650.08 1,649.20 1,650.08 4,785.0K
11:18 1,649.56 1,649.56 1,648.58 1,649.03 3,231.0K
11:19 1,648.64 1,649.85 1,648.64 1,648.89 2,005.4K
11:20 1,649.03 1,650.43 1,649.03 1,650.22 4,240.3K
11:21 1,650.95 1,651.36 1,650.63 1,651.36 4,278.9K
11:22 1,651.66 1,651.66 1,650.48 1,650.48 2,325.3K
11:23 1,650.78 1,650.78 1,650.48 1,650.78 2,264.3K
11:24 1,650.92 1,653.54 1,650.92 1,653.54 8,764.6K
11:25 1,653.78 1,654.06 1,653.62 1,654.06 7,298.7K
11:26 1,653.85 1,653.85 1,653.24 1,653.65 2,735.6K
11:27 1,653.47 1,653.47 1,653.18 1,653.47 1,704.7K
11:28 1,653.18 1,653.18 1,651.78 1,652.77 5,553.9K
11:29 1,652.77 1,652.77 1,651.51 1,651.54 5,430.0K
11:30 1,651.46 1,652.05 1,651.46 1,652.05 6,534.6K
11:31 1,651.69 1,652.79 1,651.69 1,652.79 6,789.6K
11:32 1,652.88 1,653.61 1,651.96 1,651.96 5,516.2K
11:33 1,651.41 1,652.23 1,651.41 1,651.86 6,962.3K
11:34 1,650.86 1,650.86 1,649.91 1,650.48 5,984.1K
11:35 1,650.87 1,650.87 1,650.48 1,650.56 5,183.7K
11:36 1,650.51 1,652.29 1,650.51 1,651.83 3,695.0K
11:37 1,651.36 1,652.21 1,651.21 1,652.21 1,580.0K
11:38 1,652.44 1,652.73 1,652.00 1,652.00 1,074.0K
11:39 1,651.32 1,651.32 1,649.47 1,650.02 6,167.0K
11:40 1,650.19 1,650.56 1,649.56 1,649.56 2,928.1K
11:41 1,651.03 1,651.20 1,650.67 1,650.93 4,313.3K
11:42 1,650.91 1,650.91 1,649.66 1,649.66 1,805.8K
11:43 1,649.46 1,650.13 1,649.46 1,649.69 1,311.8K
11:44 1,649.32 1,649.54 1,648.49 1,648.49 2,416.0K
11:45 1,648.44 1,648.46 1,648.42 1,648.42 7,057.0K
11:46 1,649.01 1,650.91 1,649.01 1,650.62 4,868.8K
11:47 1,649.95 1,649.95 1,649.48 1,649.48 1,340.3K
11:48 1,649.11 1,649.56 1,649.11 1,649.56 2,042.8K
11:49 1,649.58 1,650.05 1,649.58 1,650.05 1,093.3K
11:50 1,649.90 1,650.73 1,649.90 1,650.73 1,289.5K
11:51 1,650.22 1,650.22 1,648.84 1,649.34 2,508.6K
11:52 1,649.59 1,649.81 1,649.14 1,649.14 2,212.8K
11:53 1,648.70 1,648.85 1,647.58 1,647.99 2,916.9K
11:54 1,647.82 1,648.07 1,647.81 1,647.82 1,464.0K
11:55 1,649.12 1,650.90 1,649.12 1,650.90 3,103.3K
11:56 1,651.24 1,651.53 1,650.64 1,650.64 2,008.4K
11:57 1,650.47 1,650.47 1,649.50 1,649.50 1,202.9K
11:58 1,649.71 1,649.87 1,649.57 1,649.57 959.8K
11:59 1,650.09 1,650.09 1,649.19 1,649.19 4,462.5K
12:00 1,648.54 1,649.86 1,648.22 1,649.86 1,284.6K
12:01 1,650.51 1,651.75 1,650.51 1,651.75 4,822.5K
12:02 1,652.30 1,652.95 1,652.30 1,652.95 2,733.0K
12:03 1,653.01 1,654.66 1,653.01 1,654.66 4,760.6K
12:04 1,654.73 1,655.05 1,654.58 1,655.05 1,491.6K
12:05 1,654.89 1,655.48 1,654.89 1,655.48 3,839.1K
12:06 1,656.03 1,656.03 1,655.48 1,655.48 1,562.1K
12:07 1,655.72 1,656.24 1,655.72 1,656.11 2,152.9K
12:08 1,656.36 1,656.36 1,656.20 1,656.20 1,669.8K
12:09 1,656.20 1,656.20 1,655.01 1,655.09 2,644.5K
12:10 1,654.77 1,655.42 1,654.77 1,655.42 1,636.8K
12:11 1,656.45 1,656.61 1,656.45 1,656.46 677.5K
12:12 1,656.87 1,658.56 1,656.87 1,658.56 6,009.8K
12:13 1,658.82 1,658.83 1,658.06 1,658.83 1,446.6K
12:14 1,658.66 1,660.08 1,658.66 1,660.08 2,966.1K
12:15 1,659.87 1,660.39 1,659.87 1,660.33 2,391.7K
12:16 1,660.85 1,661.23 1,660.85 1,661.06 4,553.9K
12:17 1,661.15 1,661.81 1,661.12 1,661.12 3,362.9K
12:18 1,661.61 1,661.64 1,660.96 1,660.96 2,073.1K
12:19 1,660.80 1,661.37 1,660.80 1,661.37 2,957.1K
12:20 1,661.12 1,661.72 1,661.12 1,661.27 3,078.7K
12:21 1,661.11 1,662.11 1,660.94 1,662.11 4,610.0K
12:22 1,662.26 1,662.42 1,661.92 1,661.98 7,667.3K
12:23 1,661.98 1,661.98 1,661.27 1,661.27 3,405.4K
12:24 1,661.95 1,661.95 1,661.39 1,661.39 669.7K
12:25 1,660.67 1,660.79 1,660.67 1,660.70 2,126.6K
12:26 1,660.85 1,660.85 1,660.17 1,660.41 1,825.5K
12:27 1,660.00 1,660.00 1,659.33 1,659.33 1,287.4K
12:28 1,660.08 1,661.09 1,660.08 1,661.09 1,077.4K
12:29 1,662.28 1,662.57 1,659.77 1,659.77 2,203.4K
12:30 1,659.54 1,659.54 1,658.38 1,658.86 1,202.0K
12:31 1,659.00 1,659.38 1,659.00 1,659.12 639.6K
12:32 1,659.35 1,659.80 1,659.10 1,659.80 919.2K
12:33 1,660.04 1,660.04 1,658.97 1,658.97 3,996.8K
12:34 1,660.34 1,660.34 1,659.57 1,660.30 1,631.6K
12:35 1,660.46 1,661.13 1,660.00 1,660.00 1,776.1K
12:36 1,660.25 1,660.25 1,659.29 1,660.04 1,228.3K
12:37 1,660.11 1,660.72 1,660.11 1,660.19 1,249.3K
12:38 1,660.61 1,660.61 1,659.34 1,659.64 868.7K
12:39 1,658.58 1,660.04 1,658.28 1,660.04 1,258.3K
12:40 1,660.19 1,660.80 1,660.19 1,660.80 3,026.9K
12:41 1,660.80 1,661.24 1,660.76 1,660.76 755.8K
12:42 1,660.76 1,660.76 1,659.86 1,659.86 892.5K
12:43 1,659.53 1,659.62 1,659.15 1,659.15 1,508.6K
12:44 1,658.75 1,658.75 1,658.10 1,658.59 1,718.5K
12:45 1,659.23 1,659.81 1,658.33 1,659.81 1,266.3K
12:46 1,659.81 1,659.81 1,657.86 1,657.86 2,620.9K
12:47 1,658.16 1,658.64 1,657.78 1,658.64 1,197.6K
12:48 1,658.32 1,659.57 1,658.32 1,659.57 1,684.9K
12:49 1,659.96 1,660.29 1,659.44 1,660.29 1,692.9K
12:50 1,660.53 1,660.68 1,660.16 1,660.16 1,469.5K
12:51 1,660.33 1,660.73 1,660.33 1,660.59 1,212.1K
12:52 1,660.40 1,660.72 1,659.55 1,659.55 1,424.7K
12:53 1,659.39 1,659.39 1,658.68 1,659.16 1,485.3K
12:54 1,658.66 1,658.66 1,657.88 1,658.32 1,895.4K
12:55 1,657.74 1,657.74 1,656.99 1,656.99 2,836.3K
12:56 1,656.89 1,657.30 1,656.25 1,656.25 1,089.3K
12:57 1,656.07 1,656.07 1,655.59 1,655.59 2,032.9K
12:58 1,655.35 1,655.35 1,655.06 1,655.22 1,216.9K
12:59 1,655.89 1,656.08 1,655.47 1,656.08 1,859.9K
13:00 1,656.25 1,656.82 1,656.25 1,656.36 2,957.4K
13:01 1,656.77 1,656.77 1,655.98 1,655.98 789.9K
13:02 1,655.98 1,656.64 1,655.98 1,656.64 782.8K
13:03 1,656.71 1,656.71 1,656.24 1,656.40 1,450.0K
13:04 1,656.01 1,656.01 1,655.50 1,655.50 554.3K
13:05 1,655.71 1,655.71 1,654.11 1,654.11 4,764.6K
13:06 1,654.40 1,654.94 1,654.40 1,654.94 2,128.8K
13:07 1,654.94 1,655.82 1,654.94 1,655.02 2,136.5K
13:08 1,655.10 1,655.44 1,654.95 1,654.95 1,387.5K
13:09 1,655.11 1,655.60 1,655.11 1,655.44 1,305.6K
13:10 1,654.97 1,656.97 1,654.97 1,656.76 1,962.7K
13:11 1,656.06 1,656.06 1,655.25 1,655.25 1,322.6K
13:12 1,655.51 1,655.53 1,655.01 1,655.17 1,463.6K
13:13 1,655.25 1,656.11 1,655.25 1,656.03 1,552.7K
13:14 1,656.27 1,656.64 1,655.52 1,656.64 1,742.9K
13:15 1,656.56 1,657.05 1,655.58 1,655.58 1,824.7K
13:16 1,655.67 1,655.75 1,655.50 1,655.58 633.8K
13:17 1,655.67 1,655.67 1,654.80 1,655.05 2,093.9K
13:18 1,655.05 1,655.26 1,653.96 1,653.96 1,135.1K
13:19 1,653.63 1,654.68 1,653.63 1,654.52 1,122.4K
13:20 1,653.94 1,653.94 1,653.77 1,653.77 411.2K
13:21 1,654.00 1,654.16 1,653.56 1,653.56 1,840.1K
13:22 1,653.95 1,653.95 1,652.50 1,652.67 2,886.6K
13:23 1,652.26 1,652.45 1,652.24 1,652.45 4,434.0K
13:24 1,652.43 1,652.43 1,651.97 1,651.97 1,071.0K
13:25 1,652.05 1,652.51 1,651.40 1,651.40 935.1K
13:26 1,650.79 1,650.79 1,649.36 1,649.36 2,113.2K
13:27 1,649.53 1,650.31 1,649.36 1,650.31 2,125.1K
13:28 1,649.84 1,650.32 1,649.67 1,650.32 1,109.5K
13:29 1,650.64 1,650.64 1,647.27 1,647.27 1,718.7K
13:30 1,647.56 1,648.64 1,647.01 1,648.64 1,794.5K
13:31 1,649.71 1,649.71 1,648.54 1,648.76 3,046.2K
13:32 1,648.84 1,649.10 1,648.77 1,648.97 1,507.9K
13:33 1,650.92 1,653.09 1,650.04 1,653.09 5,024.0K
13:34 1,652.45 1,652.45 1,651.33 1,651.50 2,411.4K
13:35 1,652.56 1,653.38 1,651.66 1,652.40 4,301.3K
13:36 1,651.42 1,652.02 1,650.98 1,650.98 2,074.6K
13:37 1,650.50 1,650.50 1,649.93 1,649.93 4,014.8K
13:38 1,650.09 1,650.26 1,649.60 1,650.26 2,437.1K
13:39 1,649.85 1,650.09 1,648.98 1,650.09 2,084.1K
13:40 1,648.43 1,648.89 1,648.35 1,648.89 1,318.4K
13:41 1,649.12 1,649.12 1,648.53 1,648.53 1,185.6K
13:42 1,648.60 1,648.84 1,648.07 1,648.32 1,596.3K
13:43 1,647.99 1,648.57 1,647.99 1,648.49 966.7K
13:44 1,648.99 1,648.99 1,648.66 1,648.66 1,137.2K
13:45 1,649.05 1,649.13 1,648.81 1,648.81 1,996.8K
13:46 1,649.55 1,650.78 1,649.55 1,650.78 584.8K
13:47 1,650.13 1,650.87 1,650.13 1,650.87 307.3K
13:48 1,651.13 1,651.60 1,651.11 1,651.60 936.5K
13:49 1,651.69 1,651.69 1,651.28 1,651.46 1,360.5K
13:50 1,650.53 1,651.04 1,650.48 1,651.04 627.7K
13:51 1,651.20 1,651.25 1,650.39 1,650.39 404.5K
13:52 1,650.06 1,651.26 1,650.06 1,650.94 1,560.7K
13:53 1,651.41 1,652.32 1,651.41 1,652.32 1,654.8K
13:54 1,652.40 1,652.40 1,652.40 1,652.40 149.5K
13:55 1,652.70 1,653.15 1,652.70 1,653.15 538.0K
13:56 1,653.32 1,653.32 1,652.83 1,653.32 370.5K
13:57 1,653.40 1,654.19 1,653.40 1,654.10 661.1K
13:58 1,653.78 1,654.50 1,653.78 1,654.26 1,005.3K
13:59 1,654.65 1,654.96 1,654.65 1,654.96 3,420.7K
14:00 1,654.96 1,655.10 1,654.96 1,655.10 1,082.9K
14:01 1,655.09 1,655.38 1,655.09 1,655.20 812.5K
14:02 1,655.20 1,655.45 1,655.11 1,655.45 333.3K
14:03 1,654.92 1,655.48 1,654.92 1,655.40 411.5K
14:04 1,655.40 1,655.40 1,655.32 1,655.40 182.1K
14:05 1,655.40 1,655.40 1,654.75 1,654.75 986.2K
14:06 1,654.73 1,655.02 1,654.73 1,655.02 339.2K
14:07 1,655.02 1,655.07 1,654.78 1,655.07 1,737.9K
14:08 1,655.07 1,655.22 1,654.89 1,654.89 809.8K
14:09 1,654.68 1,654.86 1,654.68 1,654.78 2,120.2K
14:10 1,654.78 1,654.78 1,654.22 1,654.22 255.8K
14:11 1,654.54 1,654.79 1,654.35 1,654.35 116.5K
14:12 1,654.10 1,654.10 1,653.58 1,653.58 295.8K
14:13 1,653.66 1,653.66 1,653.31 1,653.58 204.0K
14:14 1,653.58 1,653.58 1,652.75 1,653.36 800.2K
14:15 1,653.36 1,653.36 1,653.06 1,653.14 252.0K
14:16 1,653.49 1,653.49 1,653.33 1,653.41 602.7K
14:17 1,653.41 1,654.14 1,653.41 1,654.14 547.8K
14:18 1,654.14 1,654.14 1,653.56 1,653.56 139.2K
14:19 1,653.56 1,653.70 1,653.56 1,653.70 1,242.9K
14:20 1,654.00 1,654.23 1,654.00 1,654.15 745.6K
14:21 1,654.15 1,654.23 1,654.15 1,654.23 966.2K
14:22 1,654.23 1,654.23 1,654.07 1,654.23 560.2K
14:23 1,654.23 1,654.23 1,654.09 1,654.09 112.1K
14:24 1,654.09 1,654.09 1,654.09 1,654.09 83.0K
14:25 1,654.09 1,654.23 1,654.09 1,654.09 663.5K
14:26 1,654.52 1,654.61 1,654.52 1,654.52 3,841.7K
14:27 1,654.35 1,654.52 1,654.35 1,654.52 2,154.8K
14:28 1,654.52 1,654.61 1,654.52 1,654.61 786.6K
14:29 1,654.75 1,655.05 1,654.75 1,655.05 1,388.5K
14:30 1,655.19 1,655.19 1,655.19 1,655.19 896.0K
14:31 1,655.05 1,655.54 1,655.05 1,655.54 934.4K
14:32 1,655.56 1,655.85 1,655.56 1,655.85 1,606.4K
14:33 1,655.77 1,655.77 1,655.31 1,655.31 465.3K
14:34 1,655.48 1,656.21 1,655.48 1,655.63 254.5K
14:35 1,655.71 1,655.86 1,654.92 1,654.92 626.4K
14:36 1,654.75 1,654.77 1,654.75 1,654.77 301.3K
14:37 1,654.98 1,655.42 1,654.98 1,655.13 540.5K
14:38 1,655.13 1,655.27 1,655.13 1,655.27 138.4K
14:39 1,655.13 1,655.13 1,654.98 1,654.98 687.9K
14:40 1,655.63 1,655.63 1,655.63 1,655.63 553.9K
14:41 1,655.63 1,655.63 1,654.33 1,654.33 184.8K
14:42 1,654.33 1,654.33 1,654.25 1,654.25 77.1K
14:43 1,654.41 1,654.85 1,654.41 1,654.85 353.8K
14:44 1,654.85 1,654.85 1,653.83 1,653.83 898.6K
14:45 1,653.83 1,654.56 1,653.83 1,654.56 460.0K
14:46 1,655.56 1,655.86 1,655.56 1,655.62 1,249.2K
14:47 1,655.62 1,655.62 1,655.33 1,655.62 389.0K
14:48 1,655.62 1,655.62 1,655.02 1,655.02 142.3K
14:49 1,655.02 1,655.18 1,655.02 1,655.18 121.4K
14:50 1,654.96 1,655.01 1,654.87 1,654.95 463.3K
14:51 1,654.21 1,654.21 1,653.84 1,653.84 2,280.8K
14:52 1,653.55 1,653.61 1,653.47 1,653.61 495.2K
14:53 1,653.53 1,653.92 1,653.53 1,653.92 122.0K
14:54 1,653.92 1,654.26 1,653.92 1,654.26 317.5K
14:55 1,654.26 1,654.35 1,653.37 1,653.37 359.2K
14:56 1,653.05 1,653.05 1,652.00 1,652.73 3,203.3K
14:57 1,653.28 1,653.28 1,652.74 1,652.82 581.2K
14:58 1,652.84 1,653.00 1,652.83 1,653.00 427.0K
14:59 1,653.83 1,654.63 1,653.47 1,654.63 989.2K
15:00 1,654.10 1,655.15 1,654.10 1,655.15 1,288.0K
15:01 1,654.99 1,655.45 1,654.99 1,655.28 309.6K
15:02 1,655.15 1,655.15 1,654.39 1,654.56 477.6K
15:03 1,654.23 1,654.39 1,654.23 1,654.39 701.7K
15:04 1,654.62 1,654.79 1,654.56 1,654.56 207.0K
15:05 1,654.38 1,655.06 1,654.38 1,655.06 510.7K
15:06 1,655.21 1,655.39 1,654.80 1,654.80 106.5K
15:07 1,654.23 1,654.39 1,653.99 1,654.39 179.1K
15:08 1,654.31 1,655.71 1,654.00 1,655.71 144.7K
15:09 1,655.54 1,655.54 1,655.17 1,655.50 201.9K
15:10 1,655.64 1,655.77 1,655.55 1,655.68 300.6K
15:11 1,655.68 1,655.78 1,655.62 1,655.78 96.1K
15:12 1,655.78 1,655.93 1,655.68 1,655.68 105.2K
15:13 1,655.91 1,655.91 1,654.04 1,654.32 5,691.3K
15:14 1,654.32 1,654.71 1,654.32 1,654.71 94.2K
15:15 1,654.48 1,654.79 1,654.48 1,654.71 91.3K
15:16 1,654.79 1,655.08 1,654.79 1,655.08 146.6K
15:17 1,655.08 1,655.60 1,655.08 1,655.60 102.5K
15:18 1,655.60 1,655.60 1,653.62 1,654.29 5,151.9K
15:19 1,654.41 1,654.78 1,654.41 1,654.49 1,488.6K
15:20 1,654.35 1,654.35 1,653.62 1,653.62 1,256.5K
15:21 1,654.15 1,654.15 1,654.06 1,654.06 164.1K
15:22 1,654.06 1,654.44 1,654.06 1,654.44 183.3K
15:23 1,654.44 1,654.88 1,654.44 1,654.80 311.0K
15:24 1,654.80 1,655.09 1,654.63 1,655.09 291.8K
15:25 1,655.09 1,655.09 1,654.86 1,654.86 540.9K
15:26 1,655.01 1,655.45 1,654.76 1,655.45 2,444.5K
15:27 1,655.54 1,655.54 1,655.24 1,655.54 254.4K
15:28 1,655.54 1,655.54 1,654.80 1,654.80 285.0K
15:29 1,654.56 1,654.80 1,654.56 1,654.66 356.3K
15:30 1,654.66 1,655.62 1,654.49 1,655.62 253.5K
15:31 1,655.44 1,655.44 1,655.44 1,655.44 128.8K
15:32 1,655.44 1,655.53 1,655.44 1,655.53 91.0K
15:33 1,655.54 1,655.91 1,655.32 1,655.91 858.6K
15:34 1,656.20 1,656.20 1,656.20 1,656.20 1,055.4K
15:35 1,656.20 1,656.49 1,655.60 1,656.49 724.8K
15:36 1,656.64 1,656.93 1,656.64 1,656.93 2,142.4K
15:37 1,656.63 1,657.10 1,656.51 1,657.10 2,440.3K
15:38 1,657.18 1,657.18 1,656.59 1,656.59 3,856.2K
15:39 1,656.59 1,657.18 1,656.59 1,657.18 648.6K
15:40 1,657.18 1,657.26 1,656.74 1,657.26 2,946.1K
15:41 1,657.41 1,657.50 1,657.33 1,657.33 1,675.3K
15:42 1,657.79 1,657.79 1,657.56 1,657.64 5,696.3K
15:43 1,657.58 1,657.58 1,656.84 1,656.84 3,285.2K
15:44 1,657.28 1,657.28 1,657.12 1,657.12 682.4K
15:45 1,657.85 1,657.93 1,657.85 1,657.93 1,026.9K
15:46 1,658.01 1,658.01 1,657.72 1,657.72 978.8K
15:47 1,657.87 1,658.01 1,657.87 1,658.01 291.7K
15:48 1,657.87 1,657.87 1,657.79 1,657.85 483.8K
15:49 1,657.93 1,658.66 1,657.93 1,658.66 506.1K
15:50 1,658.52 1,658.81 1,658.52 1,658.81 245.1K
15:51 1,658.81 1,658.96 1,658.81 1,658.81 1,092.7K
15:52 1,658.81 1,658.96 1,658.72 1,658.72 137.0K
15:53 1,658.72 1,658.87 1,658.70 1,658.70 389.1K
15:54 1,658.79 1,658.79 1,658.79 1,658.79 102.3K
15:55 1,658.64 1,658.79 1,658.64 1,658.79 143.0K
15:56 1,658.64 1,658.73 1,658.64 1,658.73 528.1K
15:57 1,658.96 1,658.96 1,658.79 1,658.79 458.4K
15:58 1,658.79 1,658.79 1,658.79 1,658.79 146.2K
15:59 1,658.79 1,658.79 1,658.64 1,658.79 425.4K
16:00 1,658.79 1,658.87 1,658.79 1,658.87 239.7K
16:01 1,658.79 1,659.10 1,658.79 1,659.10 271.0K
16:02 1,659.54 1,661.06 1,659.54 1,661.06 6,862.0K
16:03 1,661.29 1,662.34 1,661.29 1,662.34 3,323.6K
16:04 1,662.36 1,662.98 1,662.36 1,662.98 4,653.3K
16:05 1,663.14 1,663.40 1,662.83 1,663.34 2,440.2K
16:06 1,664.38 1,665.86 1,664.38 1,665.86 7,332.1K
16:07 1,666.06 1,667.67 1,666.06 1,667.67 746.3K
16:08 1,667.24 1,667.87 1,667.24 1,667.87 699.3K
16:09 1,667.74 1,670.43 1,667.74 1,670.43 4,831.7K
16:10 1,670.91 1,671.46 1,668.88 1,668.88 6,174.5K
16:11 1,667.20 1,667.40 1,666.91 1,667.40 6,215.2K
16:12 1,666.80 1,667.56 1,666.80 1,667.56 6,369.3K
16:13 1,668.12 1,669.14 1,668.12 1,669.14 7,655.6K
16:14 1,668.91 1,669.37 1,668.91 1,669.37 1,879.8K
16:15 1,669.35 1,669.52 1,669.03 1,669.42 811.4K
16:16 1,670.23 1,671.75 1,670.23 1,671.75 6,353.2K
16:17 1,672.28 1,673.08 1,671.89 1,671.89 890.8K
16:18 1,672.64 1,672.64 1,672.12 1,672.12 1,917.4K
16:19 1,672.17 1,672.87 1,672.17 1,672.62 827.4K
16:20 1,672.79 1,672.79 1,671.88 1,672.64 1,770.2K
16:21 1,672.05 1,672.05 1,671.13 1,671.13 2,382.8K
16:22 1,670.22 1,670.22 1,668.74 1,668.74 1,638.0K
16:23 1,669.23 1,669.23 1,668.64 1,668.64 422.2K
16:24 1,668.65 1,670.31 1,668.65 1,670.31 694.1K
16:25 1,669.82 1,671.10 1,669.82 1,671.10 897.5K
16:26 1,670.93 1,670.93 1,670.31 1,670.31 991.8K
16:27 1,669.98 1,669.98 1,668.61 1,668.61 1,007.5K
16:28 1,666.89 1,668.36 1,666.89 1,668.36 10,658.6K
16:29 1,666.63 1,669.36 1,666.63 1,669.36 3,037.3K
16:30 1,669.20 1,669.59 1,669.20 1,669.59 504.3K
16:31 1,669.75 1,669.75 1,667.57 1,667.90 2,607.3K
16:32 1,668.15 1,668.15 1,667.21 1,667.21 697.3K
16:33 1,666.91 1,666.91 1,666.21 1,666.21 491.2K
16:34 1,670.20 1,670.92 1,669.43 1,669.43 3,416.5K
16:35 1,670.54 1,673.80 1,670.54 1,673.73 2,934.5K
16:36 1,673.08 1,673.08 1,672.69 1,672.76 1,447.5K
16:37 1,673.33 1,673.97 1,673.33 1,673.97 369.3K
16:38 1,673.10 1,673.39 1,672.31 1,673.31 1,236.4K
16:39 1,672.67 1,673.24 1,671.29 1,672.40 1,789.3K
16:40 1,672.31 1,672.91 1,672.25 1,672.25 2,558.4K
16:41 1,672.41 1,674.75 1,672.41 1,674.75 6,688.5K
16:42 1,674.69 1,678.75 1,674.69 1,678.11 16,511.8K
16:43 1,677.46 1,678.36 1,677.46 1,677.95 3,482.3K
16:44 1,679.16 1,679.16 1,678.73 1,678.96 3,998.5K
16:45 1,678.51 1,679.49 1,678.51 1,679.13 9,215.2K
16:46 1,679.10 1,679.10 1,678.33 1,678.44 1,119.2K
16:47 1,678.64 1,678.64 1,678.12 1,678.12 2,481.8K
16:48 1,677.82 1,678.69 1,677.82 1,678.69 2,943.0K
16:49 1,678.61 1,678.75 1,678.61 1,678.75 1,232.8K
16:50 1,678.59 1,678.59 1,678.22 1,678.59 425.0K
16:51 1,678.51 1,678.51 1,677.79 1,677.89 1,360.0K
16:52 1,677.24 1,677.89 1,677.24 1,677.89 2,168.7K
16:53 1,677.66 1,677.89 1,677.17 1,677.89 2,748.7K
16:54 1,677.65 1,678.26 1,677.65 1,678.26 2,361.0K
16:55 1,678.74 1,678.82 1,678.41 1,678.41 2,295.1K
16:56 1,678.33 1,678.33 1,677.94 1,678.02 1,796.1K
16:57 1,677.45 1,681.07 1,677.45 1,680.04 7,909.7K
16:58 1,680.76 1,681.31 1,680.76 1,681.31 968.5K
16:59 1,681.39 1,681.78 1,681.12 1,681.12 819.5K
17:00 1,681.04 1,681.69 1,680.80 1,680.80 2,660.0K
17:01 1,680.75 1,680.81 1,680.75 1,680.81 993.1K
17:02 1,680.19 1,680.60 1,680.16 1,680.16 2,173.0K
17:03 1,679.17 1,679.27 1,679.17 1,679.27 1,481.5K
17:04 1,679.17 1,680.44 1,679.17 1,680.03 1,091.7K
17:05 1,679.94 1,679.94 1,679.32 1,679.32 1,838.4K
17:06 1,679.47 1,679.47 1,677.13 1,677.13 4,306.7K
17:07 1,675.26 1,676.95 1,675.26 1,676.70 2,063.3K
17:08 1,676.70 1,677.11 1,676.70 1,677.11 1,054.8K
17:09 1,676.96 1,677.57 1,676.96 1,677.57 511.7K
17:10 1,677.08 1,678.60 1,677.08 1,678.60 1,766.3K
17:11 1,678.60 1,678.60 1,677.97 1,678.05 450.7K
17:12 1,678.05 1,678.60 1,677.95 1,678.60 810.4K
17:13 1,679.09 1,679.21 1,676.34 1,676.34 1,293.6K
17:14 1,676.66 1,676.66 1,675.46 1,675.46 764.2K
17:15 1,675.23 1,676.16 1,675.23 1,676.16 956.8K
17:16 1,675.65 1,676.50 1,675.49 1,676.06 1,265.9K
17:17 1,676.50 1,676.50 1,675.86 1,676.35 931.2K
17:18 1,676.35 1,676.42 1,675.86 1,675.86 250.6K
17:19 1,676.34 1,676.34 1,675.94 1,675.94 2,276.7K
17:20 1,675.86 1,675.86 1,675.71 1,675.71 116.9K
17:21 1,675.54 1,675.96 1,675.54 1,675.81 457.1K
17:22 1,675.81 1,675.81 1,675.34 1,675.34 576.8K
17:23 1,675.34 1,676.48 1,675.18 1,676.40 290.0K
17:24 1,675.61 1,676.20 1,675.61 1,676.12 1,756.6K
17:25 1,675.74 1,675.83 1,675.74 1,675.83 1,764.0K
17:26 1,675.83 1,676.31 1,674.84 1,674.84 1,049.2K
17:27 1,674.75 1,674.83 1,672.56 1,673.90 225.5K
17:28 1,673.60 1,674.55 1,673.60 1,673.95 468.9K
17:29 1,673.29 1,673.53 1,672.73 1,672.98 1,795.0K
17:30 1,672.16 1,672.91 1,672.16 1,672.83 1,649.5K
17:31 1,672.08 1,672.62 1,672.08 1,672.08 1,312.3K
17:32 1,672.62 1,672.62 1,672.21 1,672.29 374.5K
17:33 1,672.13 1,672.33 1,671.97 1,672.33 270.3K
17:34 1,671.92 1,672.70 1,671.92 1,672.70 185.6K
17:35 1,672.00 1,673.38 1,672.00 1,673.38 1,114.7K
17:36 1,673.30 1,673.61 1,673.30 1,673.30 373.9K
17:37 1,673.30 1,674.32 1,673.30 1,674.26 1,836.3K
17:38 1,673.94 1,674.18 1,673.94 1,674.10 97.2K
17:39 1,673.95 1,673.95 1,671.32 1,671.95 19,384.8K
17:40 1,671.41 1,671.54 1,671.09 1,671.54 637.0K
17:41 1,671.54 1,671.97 1,671.38 1,671.97 1,293.6K
17:42 1,672.14 1,672.14 1,671.73 1,671.81 433.7K
17:43 1,671.42 1,671.42 1,670.25 1,670.25 317.5K
17:44 1,670.49 1,670.90 1,670.49 1,670.90 471.2K
17:45 1,670.80 1,670.82 1,670.74 1,670.74 692.9K
17:46 1,670.88 1,671.70 1,670.88 1,671.70 141.7K
17:47 1,671.54 1,672.25 1,671.54 1,672.25 705.3K
17:48 1,672.02 1,672.10 1,672.02 1,672.09 713.8K
17:49 1,671.74 1,672.07 1,671.74 1,672.07 702.9K
17:50 1,670.28 1,670.34 1,670.19 1,670.34 1,232.5K
17:51 1,670.68 1,670.68 1,670.14 1,670.14 275.9K
17:52 1,670.30 1,670.78 1,670.30 1,670.78 1,242.1K
17:53 1,670.78 1,672.89 1,670.78 1,672.89 1,147.6K
17:54 1,673.18 1,673.25 1,673.10 1,673.25 1,695.9K
17:55 1,673.40 1,675.03 1,673.40 1,674.73 1,409.8K
17:56 1,675.04 1,675.12 1,674.81 1,674.81 1,415.4K
17:57 1,674.57 1,675.02 1,674.57 1,675.02 1,365.8K
17:58 1,675.09 1,675.65 1,675.09 1,675.22 1,596.6K
17:59 1,675.20 1,675.20 1,675.04 1,675.04 1,529.2K
18:00 1,674.60 1,675.36 1,674.60 1,675.18 2,273.0K
18:01 1,674.51 1,674.51 1,673.86 1,673.86 1,303.3K
18:02 1,674.51 1,674.51 1,673.99 1,673.99 1,319.5K
18:03 1,674.51 1,674.74 1,674.15 1,674.15 165.3K
18:04 1,673.84 1,674.33 1,673.84 1,673.97 616.6K
18:05 1,674.22 1,674.90 1,674.22 1,674.36 861.1K
18:06 1,674.98 1,674.98 1,674.52 1,674.52 176.4K
18:07 1,674.61 1,674.69 1,674.28 1,674.30 100.7K
18:08 1,674.46 1,674.46 1,673.68 1,673.91 151.0K
18:09 1,673.91 1,673.91 1,672.72 1,672.72 731.0K
18:10 1,672.57 1,674.57 1,672.57 1,674.57 648.5K
18:11 1,675.21 1,675.21 1,673.97 1,674.46 351.4K
18:12 1,674.82 1,674.82 1,673.68 1,674.25 191.5K
18:13 1,674.17 1,674.17 1,673.73 1,673.89 126.1K
18:14 1,674.04 1,674.58 1,673.86 1,674.58 2,695.7K
18:15 1,674.67 1,674.67 1,674.67 1,674.67 229.7K
18:16 1,674.41 1,674.66 1,674.41 1,674.49 225.2K
18:17 1,674.49 1,674.80 1,674.49 1,674.80 144.3K
18:18 1,674.37 1,674.37 1,673.57 1,673.57 538.1K
18:19 1,673.57 1,673.81 1,673.52 1,673.52 445.5K
18:20 1,673.52 1,674.14 1,673.52 1,673.84 93.3K
18:21 1,673.44 1,674.79 1,673.44 1,674.79 343.3K
18:22 1,674.95 1,676.16 1,674.95 1,676.03 166.7K
18:23 1,675.89 1,676.24 1,675.89 1,676.24 1,404.1K
18:24 1,675.80 1,676.85 1,675.80 1,676.85 1,063.4K
18:25 1,676.41 1,676.85 1,676.41 1,676.85 472.0K
18:26 1,676.76 1,677.07 1,676.76 1,676.99 744.1K
18:27 1,676.84 1,678.00 1,676.84 1,677.93 2,704.7K
18:28 1,677.49 1,677.64 1,677.48 1,677.48 409.2K
18:29 1,677.40 1,679.34 1,677.40 1,679.26 6,384.0K
18:30 1,679.62 1,680.06 1,679.46 1,679.46 1,054.9K
18:31 1,679.53 1,681.35 1,679.53 1,681.35 6,887.4K
18:32 1,680.33 1,680.33 1,678.86 1,678.86 950.1K
18:33 1,679.07 1,679.07 1,679.01 1,679.01 544.6K
18:34 1,679.37 1,680.43 1,679.37 1,680.43 6,681.0K
18:35 1,680.16 1,680.21 1,679.16 1,679.77 917.6K
18:36 1,680.94 1,681.65 1,680.52 1,681.65 8,491.8K
18:37 1,680.57 1,681.73 1,680.57 1,681.73 903.8K
18:38 1,681.73 1,682.62 1,681.73 1,681.90 2,271.8K
18:39 1,681.82 1,682.52 1,681.82 1,682.36 847.8K
18:40 1,683.00 1,683.00 1,683.00 1,683.00 2.7K
18:51 1,684.07 1,684.07 1,684.07 1,684.07 17,581.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available