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 1,711.33 1,711.33 1,711.02 1,711.02 1,564.0K
09:51 1,711.21 1,711.21 1,709.78 1,709.78 1,159.8K
09:52 1,709.78 1,710.79 1,709.78 1,710.79 14.6K
09:53 1,710.79 1,710.89 1,710.40 1,710.89 169.5K
09:54 1,711.04 1,711.95 1,711.04 1,711.95 22.8K
09:55 1,711.95 1,712.09 1,711.57 1,711.57 90.8K
09:56 1,711.57 1,711.57 1,711.57 1,711.57 4.6K
09:57 1,711.57 1,711.57 1,710.73 1,710.87 653.2K
09:58 1,710.87 1,711.62 1,710.87 1,711.62 147.4K
09:59 1,711.62 1,711.62 1,711.18 1,711.59 111.9K
10:00 1,711.10 1,713.52 1,711.10 1,713.41 2,795.4K
10:01 1,712.93 1,718.87 1,712.93 1,718.26 6,860.3K
10:02 1,717.98 1,719.72 1,717.98 1,719.18 3,545.9K
10:03 1,718.17 1,718.52 1,717.71 1,718.52 1,817.4K
10:04 1,718.36 1,718.36 1,717.70 1,718.28 784.1K
10:05 1,718.45 1,718.75 1,718.20 1,718.21 1,925.5K
10:06 1,718.06 1,720.21 1,717.67 1,720.21 2,272.5K
10:07 1,720.36 1,720.71 1,719.01 1,720.71 1,200.7K
10:08 1,720.94 1,721.05 1,717.21 1,717.21 999.1K
10:09 1,717.40 1,717.66 1,717.13 1,717.13 427.0K
10:10 1,717.41 1,717.41 1,716.37 1,716.37 2,007.8K
10:11 1,716.28 1,718.05 1,716.28 1,718.05 2,991.7K
10:12 1,718.38 1,718.38 1,716.14 1,717.14 4,237.4K
10:13 1,717.14 1,717.18 1,716.81 1,716.81 1,031.1K
10:14 1,716.02 1,716.09 1,715.83 1,716.09 4,342.7K
10:15 1,716.33 1,717.05 1,715.58 1,716.83 3,358.6K
10:16 1,717.16 1,717.54 1,715.16 1,715.16 4,540.8K
10:17 1,714.74 1,717.41 1,714.74 1,717.41 1,964.1K
10:18 1,716.53 1,716.61 1,715.72 1,715.72 788.6K
10:19 1,715.17 1,715.55 1,714.79 1,714.79 1,714.2K
10:20 1,714.53 1,716.01 1,714.53 1,715.84 1,468.8K
10:21 1,715.45 1,715.45 1,714.58 1,714.58 3,252.8K
10:22 1,713.43 1,713.97 1,713.36 1,713.51 2,604.6K
10:23 1,713.23 1,713.23 1,712.00 1,712.31 3,148.2K
10:24 1,712.34 1,712.34 1,711.64 1,712.26 2,638.7K
10:25 1,711.46 1,711.46 1,710.26 1,710.67 1,911.0K
10:26 1,710.34 1,711.69 1,710.34 1,711.69 1,366.1K
10:27 1,712.29 1,712.29 1,711.14 1,711.14 652.2K
10:28 1,711.52 1,712.50 1,711.39 1,712.50 607.3K
10:29 1,712.51 1,712.80 1,712.34 1,712.34 938.2K
10:30 1,712.72 1,712.72 1,712.26 1,712.26 1,744.1K
10:31 1,711.90 1,712.99 1,711.90 1,712.55 657.9K
10:32 1,712.14 1,712.30 1,711.81 1,712.30 4,151.9K
10:33 1,711.16 1,711.16 1,710.44 1,710.44 11,163.1K
10:34 1,709.85 1,710.43 1,709.85 1,710.29 2,395.2K
10:35 1,709.42 1,709.73 1,709.26 1,709.73 1,049.9K
10:36 1,709.65 1,710.99 1,709.65 1,710.99 834.8K
10:37 1,710.60 1,711.06 1,710.31 1,710.31 777.7K
10:38 1,709.82 1,710.05 1,709.73 1,709.88 837.6K
10:39 1,709.82 1,710.11 1,709.82 1,709.99 334.6K
10:40 1,709.99 1,709.99 1,709.75 1,709.75 1,109.5K
10:41 1,709.67 1,709.76 1,708.76 1,708.76 3,649.9K
10:42 1,708.68 1,709.00 1,708.42 1,708.42 594.0K
10:43 1,708.26 1,708.26 1,707.79 1,707.79 1,772.8K
10:44 1,708.62 1,709.26 1,708.62 1,709.26 1,038.8K
10:45 1,709.26 1,709.26 1,708.16 1,708.16 1,530.8K
10:46 1,707.91 1,708.38 1,707.91 1,708.23 910.4K
10:47 1,709.93 1,709.93 1,709.35 1,709.44 751.7K
10:48 1,710.10 1,710.10 1,709.58 1,709.70 696.4K
10:49 1,709.87 1,709.87 1,708.76 1,708.76 1,577.8K
10:50 1,709.40 1,710.33 1,709.40 1,709.97 798.7K
10:51 1,710.12 1,710.35 1,708.64 1,708.64 1,116.2K
10:52 1,708.64 1,710.12 1,708.64 1,710.12 753.0K
10:53 1,710.25 1,710.50 1,709.96 1,709.96 2,630.0K
10:54 1,709.26 1,709.86 1,709.26 1,709.42 2,056.0K
10:55 1,709.71 1,710.29 1,709.71 1,710.29 1,086.4K
10:56 1,710.13 1,712.28 1,710.13 1,712.28 1,837.1K
10:57 1,711.87 1,711.87 1,710.85 1,711.16 1,715.3K
10:58 1,711.54 1,712.51 1,711.47 1,712.51 1,866.6K
10:59 1,711.98 1,712.08 1,711.76 1,712.08 1,767.4K
11:00 1,712.38 1,712.91 1,712.38 1,712.39 2,120.8K
11:01 1,712.76 1,713.01 1,712.76 1,712.78 3,543.9K
11:02 1,713.19 1,714.50 1,713.19 1,714.50 5,805.2K
11:03 1,714.42 1,714.42 1,712.95 1,712.95 3,151.6K
11:04 1,713.40 1,713.72 1,713.40 1,713.72 923.4K
11:05 1,714.57 1,715.40 1,714.57 1,714.86 620.5K
11:06 1,714.13 1,714.13 1,713.45 1,713.80 1,775.1K
11:07 1,713.28 1,713.34 1,713.12 1,713.12 1,066.6K
11:08 1,713.20 1,713.20 1,712.16 1,712.16 1,292.2K
11:09 1,711.83 1,711.83 1,711.15 1,711.23 2,576.2K
11:10 1,711.31 1,711.52 1,711.14 1,711.52 1,282.3K
11:11 1,711.57 1,712.48 1,710.71 1,711.56 712.1K
11:12 1,711.55 1,713.43 1,711.39 1,711.62 1,611.4K
11:13 1,711.89 1,714.29 1,711.89 1,714.29 1,127.2K
11:14 1,713.52 1,714.77 1,713.45 1,714.77 677.2K
11:15 1,713.27 1,713.77 1,712.62 1,712.62 947.7K
11:16 1,712.21 1,712.21 1,711.34 1,711.34 3,073.4K
11:17 1,712.62 1,712.62 1,712.57 1,712.57 514.9K
11:18 1,713.79 1,713.79 1,713.67 1,713.67 389.7K
11:19 1,713.67 1,713.74 1,713.66 1,713.74 1,924.1K
11:20 1,713.79 1,713.79 1,712.84 1,712.84 1,664.3K
11:21 1,713.25 1,713.41 1,712.93 1,712.93 944.4K
11:22 1,712.62 1,712.86 1,712.39 1,712.39 807.0K
11:23 1,712.65 1,712.65 1,712.32 1,712.33 4,346.8K
11:24 1,712.72 1,712.82 1,712.57 1,712.72 351.0K
11:25 1,712.72 1,713.05 1,712.07 1,712.07 1,311.4K
11:26 1,711.83 1,711.83 1,711.52 1,711.52 761.4K
11:27 1,711.51 1,712.36 1,711.51 1,712.36 1,158.4K
11:28 1,711.92 1,711.92 1,710.80 1,710.80 2,630.5K
11:29 1,710.66 1,710.66 1,710.57 1,710.57 2,643.7K
11:30 1,710.95 1,712.24 1,710.95 1,712.24 1,090.3K
11:31 1,711.84 1,711.84 1,710.81 1,710.89 700.3K
11:32 1,711.59 1,711.59 1,709.76 1,709.85 1,101.2K
11:33 1,710.22 1,710.99 1,709.93 1,710.99 3,092.8K
11:34 1,710.50 1,711.14 1,710.50 1,711.01 1,754.0K
11:35 1,711.86 1,712.59 1,711.86 1,712.46 1,400.3K
11:36 1,712.08 1,714.11 1,712.08 1,714.11 604.4K
11:37 1,713.82 1,714.06 1,713.59 1,713.79 666.7K
11:38 1,713.71 1,714.22 1,713.64 1,714.22 838.6K
11:39 1,713.87 1,713.87 1,713.72 1,713.80 300.6K
11:40 1,713.64 1,713.85 1,713.07 1,713.07 869.9K
11:41 1,713.31 1,713.93 1,713.15 1,713.15 1,118.4K
11:42 1,713.23 1,714.11 1,713.23 1,714.11 498.9K
11:43 1,713.70 1,713.86 1,713.63 1,713.63 660.3K
11:44 1,713.55 1,713.70 1,713.05 1,713.05 1,044.6K
11:45 1,712.90 1,713.06 1,712.74 1,712.82 661.7K
11:46 1,713.45 1,713.45 1,713.45 1,713.45 374.0K
11:47 1,713.19 1,713.91 1,712.90 1,713.91 448.5K
11:48 1,715.51 1,715.90 1,714.97 1,714.97 3,074.3K
11:49 1,715.47 1,716.09 1,714.89 1,714.89 2,270.9K
11:50 1,714.73 1,715.56 1,714.73 1,715.56 756.2K
11:51 1,715.77 1,715.77 1,713.04 1,713.65 605.7K
11:52 1,713.48 1,715.27 1,713.48 1,715.27 818.3K
11:53 1,715.65 1,715.65 1,715.19 1,715.19 732.5K
11:54 1,714.19 1,714.75 1,714.05 1,714.67 905.7K
11:55 1,714.51 1,714.94 1,714.42 1,714.94 594.2K
11:56 1,715.03 1,715.80 1,715.03 1,715.78 707.9K
11:57 1,715.86 1,715.94 1,714.67 1,714.67 1,216.3K
11:58 1,715.13 1,715.38 1,715.13 1,715.16 475.5K
11:59 1,715.22 1,716.65 1,715.22 1,715.63 1,551.6K
12:00 1,716.43 1,716.43 1,715.25 1,715.25 1,433.3K
12:01 1,715.33 1,715.60 1,715.16 1,715.60 399.1K
12:02 1,715.68 1,715.77 1,715.68 1,715.77 997.6K
12:03 1,715.92 1,715.92 1,714.86 1,714.96 12,055.6K
12:04 1,714.82 1,715.25 1,714.82 1,714.82 780.0K
12:05 1,714.77 1,714.77 1,713.79 1,713.79 1,327.5K
12:06 1,714.03 1,714.23 1,714.02 1,714.23 481.9K
12:07 1,714.93 1,715.08 1,714.93 1,714.93 1,065.4K
12:08 1,715.62 1,716.02 1,715.19 1,716.02 1,407.2K
12:09 1,715.85 1,716.02 1,715.67 1,715.75 3,030.3K
12:10 1,715.43 1,715.43 1,715.10 1,715.10 1,148.7K
12:11 1,714.85 1,715.03 1,714.46 1,715.03 2,049.4K
12:12 1,714.77 1,715.64 1,714.77 1,715.64 1,718.0K
12:13 1,715.57 1,715.57 1,715.19 1,715.19 1,722.4K
12:14 1,715.74 1,715.81 1,715.41 1,715.64 1,786.1K
12:15 1,715.64 1,716.18 1,715.64 1,716.18 2,390.0K
12:16 1,716.33 1,717.06 1,716.33 1,716.98 15,188.8K
12:17 1,717.35 1,718.20 1,717.20 1,718.20 2,289.8K
12:18 1,717.81 1,719.84 1,717.81 1,719.52 27,297.0K
12:19 1,718.22 1,719.14 1,718.22 1,718.22 2,013.1K
12:20 1,717.30 1,719.37 1,717.16 1,719.16 1,818.8K
12:21 1,718.17 1,718.49 1,718.10 1,718.49 545.1K
12:22 1,718.63 1,718.74 1,717.52 1,718.74 1,781.1K
12:23 1,718.30 1,718.30 1,717.62 1,717.62 599.1K
12:24 1,717.62 1,717.74 1,717.31 1,717.51 403.4K
12:25 1,717.43 1,719.09 1,717.43 1,719.09 889.6K
12:26 1,718.79 1,718.79 1,718.50 1,718.65 886.0K
12:27 1,718.21 1,718.40 1,717.69 1,718.40 580.6K
12:28 1,718.76 1,718.76 1,717.95 1,718.24 389.4K
12:29 1,717.66 1,718.18 1,717.57 1,718.18 514.6K
12:30 1,718.18 1,719.94 1,717.25 1,719.94 1,065.0K
12:31 1,719.79 1,720.23 1,719.79 1,720.23 488.8K
12:32 1,719.71 1,719.71 1,719.15 1,719.15 607.4K
12:33 1,719.15 1,719.51 1,719.15 1,719.44 946.5K
12:34 1,719.27 1,719.96 1,719.27 1,719.60 590.1K
12:35 1,719.39 1,719.63 1,719.39 1,719.63 607.0K
12:36 1,719.63 1,719.63 1,719.49 1,719.55 915.4K
12:37 1,719.31 1,719.63 1,719.31 1,719.55 363.8K
12:38 1,719.55 1,720.38 1,719.32 1,719.41 636.7K
12:39 1,719.11 1,719.28 1,718.73 1,719.28 388.8K
12:40 1,719.06 1,719.06 1,718.55 1,718.86 707.9K
12:41 1,718.99 1,719.13 1,718.94 1,718.94 676.3K
12:42 1,718.94 1,718.94 1,718.45 1,718.45 319.0K
12:43 1,717.98 1,717.98 1,717.39 1,717.39 263.0K
12:44 1,716.97 1,719.05 1,716.97 1,719.05 601.0K
12:45 1,719.10 1,719.10 1,718.40 1,718.40 940.1K
12:46 1,718.73 1,718.73 1,717.65 1,717.65 2,074.5K
12:47 1,717.87 1,717.96 1,717.73 1,717.89 484.7K
12:48 1,717.89 1,717.89 1,717.60 1,717.76 261.2K
12:49 1,717.91 1,717.91 1,717.52 1,717.52 374.1K
12:50 1,717.54 1,717.54 1,717.46 1,717.46 308.4K
12:51 1,717.46 1,717.46 1,715.71 1,715.71 355.6K
12:52 1,715.48 1,715.88 1,715.38 1,715.58 2,438.1K
12:53 1,715.44 1,717.37 1,715.44 1,717.37 544.9K
12:54 1,717.08 1,717.08 1,716.80 1,716.80 470.8K
12:55 1,716.80 1,716.83 1,715.97 1,716.83 380.3K
12:56 1,716.57 1,716.57 1,713.90 1,713.90 1,328.3K
12:57 1,714.07 1,714.07 1,713.72 1,713.87 1,213.6K
12:58 1,713.06 1,713.06 1,712.91 1,713.06 774.4K
12:59 1,713.14 1,713.14 1,712.97 1,713.11 591.3K
13:00 1,713.06 1,714.58 1,713.06 1,714.35 391.7K
13:01 1,714.06 1,714.43 1,714.06 1,714.14 570.9K
13:02 1,714.43 1,714.43 1,713.90 1,713.90 659.0K
13:03 1,713.83 1,714.43 1,713.83 1,714.13 1,133.9K
13:04 1,713.85 1,713.85 1,713.36 1,713.47 575.0K
13:05 1,713.24 1,713.70 1,713.00 1,713.70 1,011.1K
13:06 1,713.53 1,713.68 1,711.49 1,711.49 2,500.4K
13:07 1,710.82 1,710.90 1,710.68 1,710.74 4,542.9K
13:08 1,711.59 1,712.13 1,711.59 1,712.13 2,884.8K
13:09 1,712.35 1,712.45 1,711.59 1,711.59 2,344.2K
13:10 1,711.64 1,711.64 1,710.87 1,710.97 1,146.8K
13:11 1,709.50 1,709.50 1,708.87 1,708.97 7,150.6K
13:12 1,708.56 1,708.56 1,707.42 1,707.50 3,054.1K
13:13 1,707.42 1,707.42 1,706.71 1,706.71 741.4K
13:14 1,707.26 1,707.49 1,706.06 1,706.06 2,076.2K
13:15 1,706.22 1,706.22 1,705.45 1,705.45 2,277.4K
13:16 1,705.46 1,705.95 1,705.46 1,705.95 2,423.5K
13:17 1,705.62 1,705.87 1,705.62 1,705.87 798.6K
13:18 1,706.16 1,706.24 1,705.36 1,705.80 1,067.9K
13:19 1,705.66 1,705.66 1,705.01 1,705.37 1,548.7K
13:20 1,705.89 1,709.69 1,705.89 1,708.15 10,455.7K
13:21 1,708.93 1,708.93 1,707.06 1,707.06 2,862.3K
13:22 1,707.16 1,707.16 1,707.01 1,707.01 2,230.7K
13:23 1,706.29 1,706.29 1,706.29 1,706.29 2,009.3K
13:24 1,706.76 1,706.86 1,706.23 1,706.23 1,417.9K
13:25 1,707.19 1,707.89 1,707.04 1,707.89 1,276.6K
13:26 1,707.74 1,707.74 1,706.96 1,707.19 1,239.2K
13:27 1,707.19 1,707.19 1,706.72 1,706.72 914.1K
13:28 1,706.80 1,706.94 1,706.72 1,706.80 2,090.6K
13:29 1,706.80 1,708.18 1,706.80 1,708.09 715.4K
13:30 1,708.01 1,708.09 1,708.01 1,708.09 979.5K
13:31 1,707.94 1,708.09 1,707.80 1,707.80 943.4K
13:32 1,707.94 1,707.94 1,705.86 1,705.86 3,941.5K
13:33 1,705.62 1,705.62 1,704.58 1,705.23 4,989.5K
13:34 1,705.51 1,707.76 1,705.51 1,706.29 1,515.5K
13:35 1,706.21 1,706.25 1,705.13 1,705.22 2,240.3K
13:36 1,705.37 1,705.37 1,705.22 1,705.22 1,917.9K
13:37 1,705.95 1,706.44 1,705.92 1,705.92 465.0K
13:38 1,706.85 1,706.85 1,706.16 1,706.36 873.9K
13:39 1,705.92 1,706.36 1,705.92 1,706.24 391.9K
13:40 1,706.82 1,706.82 1,706.24 1,706.24 834.0K
13:41 1,706.15 1,706.30 1,705.67 1,705.67 681.5K
13:42 1,705.36 1,705.42 1,705.26 1,705.42 944.5K
13:43 1,705.28 1,706.29 1,705.28 1,706.29 1,726.5K
13:44 1,705.96 1,706.34 1,705.96 1,706.11 6,317.8K
13:45 1,704.01 1,704.18 1,704.01 1,704.18 560.5K
13:46 1,704.26 1,704.83 1,704.26 1,704.68 599.9K
13:47 1,704.68 1,704.75 1,704.36 1,704.75 646.3K
13:48 1,704.39 1,704.90 1,704.39 1,704.68 2,220.9K
13:49 1,704.68 1,704.68 1,704.44 1,704.44 674.9K
13:50 1,704.73 1,704.73 1,703.39 1,703.39 2,743.2K
13:51 1,703.53 1,703.53 1,703.14 1,703.29 1,443.4K
13:52 1,703.89 1,706.00 1,703.89 1,704.19 2,435.7K
13:53 1,705.52 1,706.51 1,705.52 1,705.65 1,953.4K
13:54 1,706.22 1,706.22 1,705.25 1,705.25 1,589.5K
13:55 1,705.66 1,705.67 1,705.52 1,705.60 2,700.7K
13:56 1,706.58 1,706.96 1,706.29 1,706.96 4,210.3K
13:57 1,707.47 1,707.47 1,706.42 1,706.42 1,451.2K
13:58 1,706.20 1,706.34 1,706.08 1,706.08 627.9K
13:59 1,707.06 1,707.66 1,706.77 1,707.08 1,904.0K
14:00 1,706.29 1,706.44 1,705.59 1,705.59 1,661.2K
14:01 1,706.03 1,706.03 1,705.59 1,705.59 269.1K
14:02 1,705.59 1,706.25 1,705.59 1,706.10 679.2K
14:03 1,705.64 1,705.64 1,703.93 1,704.50 806.8K
14:04 1,703.85 1,703.89 1,703.45 1,703.89 630.4K
14:05 1,703.74 1,704.03 1,703.74 1,703.89 321.7K
14:06 1,703.82 1,704.49 1,703.51 1,704.49 1,638.5K
14:07 1,704.98 1,705.27 1,704.80 1,705.09 1,295.1K
14:08 1,705.81 1,706.67 1,705.81 1,706.61 1,821.6K
14:09 1,707.06 1,707.14 1,706.74 1,707.14 3,793.8K
14:10 1,706.85 1,708.18 1,706.85 1,708.18 1,276.6K
14:11 1,707.59 1,707.72 1,707.11 1,707.22 676.4K
14:12 1,707.01 1,707.01 1,705.89 1,705.89 846.7K
14:13 1,706.10 1,706.10 1,705.43 1,705.73 468.6K
14:14 1,705.81 1,706.19 1,705.60 1,705.60 1,596.0K
14:15 1,705.60 1,706.42 1,705.60 1,706.42 1,095.8K
14:16 1,707.62 1,707.62 1,706.13 1,706.13 1,240.3K
14:17 1,707.19 1,707.19 1,706.72 1,706.87 324.1K
14:18 1,707.55 1,707.55 1,707.11 1,707.49 880.8K
14:19 1,707.79 1,707.79 1,707.77 1,707.77 431.7K
14:20 1,707.93 1,707.93 1,707.27 1,707.27 1,272.5K
14:21 1,708.88 1,709.34 1,708.88 1,709.34 4,768.5K
14:22 1,710.86 1,711.17 1,710.28 1,711.17 9,043.7K
14:23 1,711.17 1,711.17 1,710.72 1,710.86 608.3K
14:24 1,710.78 1,710.78 1,710.43 1,710.43 550.4K
14:25 1,710.67 1,711.19 1,710.52 1,710.52 995.6K
14:26 1,711.04 1,711.04 1,710.29 1,710.54 1,064.5K
14:27 1,710.69 1,710.69 1,710.54 1,710.69 415.5K
14:28 1,711.14 1,711.14 1,710.15 1,710.15 1,486.6K
14:29 1,709.71 1,710.43 1,709.71 1,710.23 748.4K
14:30 1,710.55 1,710.55 1,709.96 1,710.27 523.6K
14:31 1,710.11 1,710.11 1,709.66 1,709.72 652.8K
14:32 1,709.72 1,709.72 1,709.05 1,709.06 396.4K
14:33 1,709.21 1,709.39 1,708.97 1,709.39 744.9K
14:34 1,709.56 1,709.56 1,709.46 1,709.47 564.0K
14:35 1,709.87 1,710.01 1,709.87 1,710.01 1,102.8K
14:36 1,710.76 1,711.83 1,710.76 1,711.83 859.0K
14:37 1,711.24 1,711.91 1,711.14 1,711.91 759.3K
14:38 1,711.76 1,711.76 1,710.53 1,710.53 1,347.3K
14:39 1,710.75 1,711.67 1,710.75 1,711.67 1,467.2K
14:40 1,711.83 1,712.73 1,711.83 1,712.65 813.3K
14:41 1,712.52 1,712.52 1,712.34 1,712.34 1,186.3K
14:42 1,710.94 1,711.02 1,710.94 1,711.02 6,078.0K
14:43 1,711.38 1,711.38 1,711.02 1,711.02 693.6K
14:44 1,710.96 1,711.34 1,710.96 1,711.01 1,042.2K
14:45 1,710.86 1,711.24 1,710.54 1,710.95 741.9K
14:46 1,710.99 1,710.99 1,710.31 1,710.54 485.2K
14:47 1,709.91 1,709.91 1,704.82 1,704.82 5,895.9K
14:48 1,704.50 1,706.26 1,704.50 1,705.80 2,686.1K
14:49 1,706.68 1,706.68 1,703.05 1,703.05 12,528.7K
14:50 1,701.02 1,701.02 1,692.73 1,692.73 14,602.3K
14:51 1,694.22 1,700.04 1,694.22 1,700.04 4,054.9K
14:52 1,703.94 1,707.92 1,703.54 1,707.92 23,077.7K
14:53 1,704.83 1,705.72 1,704.69 1,704.69 3,335.2K
14:54 1,706.45 1,707.73 1,706.30 1,707.44 2,884.1K
14:55 1,706.71 1,709.98 1,706.71 1,709.98 5,521.6K
14:56 1,708.66 1,708.66 1,706.55 1,707.01 5,350.9K
14:57 1,707.90 1,707.90 1,703.40 1,703.47 10,081.0K
14:58 1,703.57 1,703.57 1,702.69 1,703.38 1,844.5K
14:59 1,702.32 1,702.85 1,701.54 1,701.54 3,167.5K
15:00 1,699.80 1,703.64 1,699.80 1,703.64 7,033.4K
15:01 1,702.59 1,706.17 1,702.57 1,706.17 3,564.7K
15:02 1,706.55 1,706.55 1,705.07 1,705.07 2,503.0K
15:03 1,705.82 1,706.68 1,705.82 1,706.39 2,181.8K
15:04 1,705.67 1,706.88 1,705.67 1,706.88 1,442.5K
15:05 1,707.26 1,707.86 1,706.64 1,707.57 1,927.5K
15:06 1,707.16 1,707.50 1,707.09 1,707.09 798.5K
15:07 1,706.41 1,707.03 1,706.41 1,706.72 3,267.2K
15:08 1,707.18 1,707.26 1,706.80 1,707.26 525.6K
15:09 1,706.85 1,706.85 1,706.36 1,706.38 668.6K
15:10 1,705.79 1,705.79 1,704.63 1,704.63 476.1K
15:11 1,704.73 1,707.37 1,704.73 1,707.37 1,877.9K
15:12 1,706.43 1,706.76 1,705.59 1,705.72 612.6K
15:13 1,705.13 1,705.13 1,704.66 1,704.95 1,185.3K
15:14 1,704.44 1,705.17 1,704.20 1,705.17 1,321.5K
15:15 1,705.53 1,706.77 1,705.22 1,706.75 570.3K
15:16 1,705.94 1,705.94 1,705.11 1,705.11 1,870.0K
15:17 1,704.99 1,705.98 1,704.87 1,704.87 1,306.6K
15:18 1,704.58 1,704.58 1,703.75 1,703.75 465.3K
15:19 1,703.51 1,703.69 1,703.46 1,703.46 574.5K
15:20 1,703.46 1,704.81 1,703.46 1,704.61 737.9K
15:21 1,703.99 1,703.99 1,703.76 1,703.84 1,591.2K
15:22 1,703.11 1,703.11 1,702.88 1,702.96 500.8K
15:23 1,702.31 1,702.31 1,701.59 1,702.10 777.0K
15:24 1,702.39 1,702.39 1,702.19 1,702.33 308.9K
15:25 1,702.82 1,703.13 1,702.53 1,702.98 1,090.5K
15:26 1,703.34 1,703.57 1,702.98 1,703.13 622.9K
15:27 1,702.87 1,702.87 1,701.97 1,701.97 724.1K
15:28 1,701.14 1,701.14 1,700.93 1,700.93 1,574.2K
15:29 1,700.85 1,700.85 1,700.70 1,700.70 671.5K
15:30 1,700.70 1,700.86 1,700.57 1,700.61 427.3K
15:31 1,700.23 1,700.23 1,699.91 1,699.91 987.9K
15:32 1,700.07 1,700.07 1,698.99 1,699.14 2,669.7K
15:33 1,699.19 1,699.19 1,698.90 1,698.90 1,975.7K
15:34 1,699.44 1,699.44 1,699.14 1,699.31 879.0K
15:35 1,698.57 1,698.63 1,698.14 1,698.14 2,532.3K
15:36 1,698.73 1,699.02 1,698.73 1,698.73 332.7K
15:37 1,698.88 1,698.88 1,698.81 1,698.81 769.3K
15:38 1,699.48 1,699.48 1,699.04 1,699.04 554.4K
15:39 1,698.89 1,699.04 1,698.75 1,698.75 560.7K
15:40 1,698.83 1,698.83 1,698.66 1,698.83 269.6K
15:41 1,698.83 1,698.83 1,698.34 1,698.66 1,269.7K
15:42 1,698.96 1,701.38 1,698.96 1,700.55 1,592.0K
15:43 1,699.75 1,700.04 1,699.75 1,699.75 1,214.7K
15:44 1,699.75 1,700.01 1,699.75 1,700.01 325.7K
15:45 1,699.71 1,701.34 1,699.71 1,701.24 1,188.6K
15:46 1,701.50 1,702.07 1,701.50 1,701.68 1,241.3K
15:47 1,701.38 1,701.38 1,700.50 1,700.50 540.5K
15:48 1,700.07 1,700.68 1,699.94 1,699.94 937.2K
15:49 1,699.94 1,700.29 1,699.85 1,699.85 360.3K
15:50 1,700.00 1,700.18 1,700.00 1,700.18 286.4K
15:51 1,700.18 1,700.47 1,699.74 1,699.74 1,173.8K
15:52 1,700.03 1,700.52 1,700.03 1,700.52 339.5K
15:53 1,700.50 1,701.73 1,700.41 1,701.59 738.0K
15:54 1,702.03 1,702.04 1,700.98 1,702.04 624.1K
15:55 1,701.11 1,701.11 1,700.38 1,700.38 1,167.8K
15:56 1,700.46 1,700.61 1,700.28 1,700.34 774.5K
15:57 1,700.02 1,700.04 1,699.56 1,700.04 2,128.0K
15:58 1,700.58 1,700.58 1,699.71 1,699.71 506.1K
15:59 1,699.55 1,699.55 1,699.39 1,699.40 665.4K
16:00 1,699.40 1,699.40 1,698.13 1,698.65 1,492.2K
16:01 1,699.39 1,701.88 1,699.39 1,701.88 1,681.6K
16:02 1,701.88 1,702.04 1,701.88 1,702.04 650.1K
16:03 1,701.90 1,701.90 1,700.87 1,700.87 553.0K
16:04 1,701.16 1,701.47 1,701.10 1,701.33 415.7K
16:05 1,701.33 1,701.33 1,700.46 1,700.90 1,288.8K
16:06 1,700.98 1,703.18 1,700.98 1,703.18 8,595.5K
16:07 1,704.64 1,705.99 1,704.64 1,705.86 19,709.1K
16:08 1,705.86 1,705.86 1,705.13 1,705.13 749.0K
16:09 1,705.31 1,705.75 1,704.98 1,704.98 1,134.3K
16:10 1,704.82 1,704.82 1,704.59 1,704.74 322.9K
16:11 1,705.00 1,705.00 1,704.56 1,704.85 1,351.6K
16:12 1,704.42 1,704.42 1,704.27 1,704.27 609.9K
16:13 1,704.58 1,704.58 1,704.14 1,704.22 601.6K
16:14 1,703.88 1,704.06 1,703.88 1,704.04 452.8K
16:15 1,703.82 1,703.82 1,703.80 1,703.80 1,656.1K
16:16 1,703.65 1,703.99 1,703.65 1,703.95 485.1K
16:17 1,704.91 1,705.62 1,704.91 1,705.33 1,564.3K
16:18 1,704.35 1,704.35 1,703.59 1,704.08 2,137.4K
16:19 1,704.37 1,704.50 1,703.75 1,704.50 865.5K
16:20 1,704.20 1,704.89 1,704.06 1,704.89 478.5K
16:21 1,705.18 1,706.19 1,705.02 1,705.81 1,001.2K
16:22 1,705.83 1,708.30 1,705.83 1,707.65 12,388.7K
16:23 1,707.73 1,707.88 1,707.62 1,707.88 1,489.5K
16:24 1,707.36 1,707.36 1,705.77 1,705.77 1,075.7K
16:25 1,705.77 1,706.54 1,705.77 1,706.54 1,219.0K
16:26 1,706.68 1,706.68 1,706.23 1,706.23 793.2K
16:27 1,706.17 1,706.27 1,706.02 1,706.12 1,003.2K
16:28 1,706.56 1,708.41 1,706.18 1,708.41 12,972.4K
16:29 1,708.70 1,708.70 1,707.82 1,707.82 1,062.4K
16:30 1,707.82 1,707.90 1,707.82 1,707.82 1,366.4K
16:31 1,707.45 1,707.45 1,706.50 1,706.50 1,563.7K
16:32 1,707.09 1,707.09 1,706.75 1,706.75 687.1K
16:33 1,706.75 1,707.06 1,706.75 1,707.06 767.6K
16:34 1,706.67 1,706.67 1,706.38 1,706.38 606.1K
16:35 1,706.38 1,707.01 1,706.23 1,706.23 888.1K
16:36 1,705.94 1,706.31 1,705.94 1,706.08 451.5K
16:37 1,706.52 1,707.59 1,706.52 1,707.24 1,443.5K
16:38 1,706.85 1,706.85 1,706.42 1,706.42 846.3K
16:39 1,706.27 1,706.78 1,706.27 1,706.49 1,756.8K
16:40 1,706.62 1,706.62 1,706.24 1,706.24 788.2K
16:41 1,706.78 1,706.78 1,706.32 1,706.32 968.9K
16:42 1,706.32 1,706.54 1,706.24 1,706.24 377.3K
16:43 1,706.32 1,706.54 1,706.24 1,706.54 556.7K
16:44 1,706.24 1,706.49 1,706.24 1,706.49 486.9K
16:45 1,706.62 1,706.62 1,705.34 1,705.50 2,206.3K
16:46 1,705.50 1,705.79 1,705.50 1,705.79 356.6K
16:47 1,705.64 1,706.03 1,705.64 1,705.74 600.3K
16:48 1,705.74 1,705.74 1,705.74 1,705.74 248.6K
16:49 1,705.74 1,706.42 1,705.74 1,706.42 650.3K
16:50 1,706.60 1,706.77 1,706.60 1,706.69 1,811.9K
16:51 1,706.94 1,706.94 1,706.38 1,706.38 718.7K
16:52 1,706.53 1,707.10 1,706.53 1,706.94 671.5K
16:53 1,706.87 1,707.49 1,706.87 1,707.49 1,764.9K
16:54 1,707.47 1,707.64 1,707.47 1,707.64 497.9K
16:55 1,707.50 1,707.64 1,707.25 1,707.25 789.7K
16:56 1,707.87 1,708.47 1,707.87 1,708.47 1,942.1K
16:57 1,708.30 1,708.30 1,708.04 1,708.18 391.5K
16:58 1,708.18 1,708.83 1,708.18 1,708.83 1,933.9K
16:59 1,708.83 1,708.83 1,708.47 1,708.47 1,222.9K
17:00 1,708.47 1,708.54 1,706.13 1,706.13 7,764.1K
17:01 1,705.99 1,707.84 1,705.99 1,707.74 3,263.3K
17:02 1,707.27 1,707.52 1,707.27 1,707.52 399.1K
17:03 1,708.74 1,708.74 1,708.13 1,708.13 1,167.3K
17:04 1,708.46 1,709.22 1,708.46 1,709.22 2,316.5K
17:05 1,708.98 1,710.13 1,708.98 1,709.91 3,155.1K
17:06 1,708.41 1,708.41 1,707.98 1,707.98 894.0K
17:07 1,707.98 1,707.98 1,707.74 1,707.74 881.6K
17:08 1,707.36 1,707.36 1,706.57 1,706.57 402.1K
17:09 1,706.16 1,706.72 1,706.16 1,706.33 845.1K
17:10 1,706.32 1,706.33 1,706.18 1,706.18 399.0K
17:11 1,705.54 1,705.54 1,705.54 1,705.54 1,166.5K
17:12 1,705.54 1,705.69 1,705.54 1,705.54 463.6K
17:13 1,705.40 1,706.31 1,705.40 1,705.72 609.2K
17:14 1,706.15 1,706.15 1,705.48 1,705.57 284.0K
17:15 1,705.07 1,705.30 1,705.07 1,705.30 969.3K
17:16 1,705.61 1,706.20 1,705.61 1,706.20 634.2K
17:17 1,706.20 1,706.20 1,704.32 1,704.32 9,052.3K
17:18 1,704.18 1,705.22 1,704.18 1,705.22 2,799.7K
17:19 1,705.06 1,705.06 1,704.65 1,704.65 1,210.1K
17:20 1,704.59 1,704.76 1,704.58 1,704.58 689.5K
17:21 1,704.98 1,704.98 1,702.60 1,702.60 14,649.8K
17:22 1,702.68 1,702.68 1,702.54 1,702.54 1,771.7K
17:23 1,702.69 1,702.69 1,702.54 1,702.54 788.1K
17:24 1,702.54 1,702.69 1,702.54 1,702.69 497.8K
17:25 1,702.38 1,702.77 1,702.31 1,702.31 878.6K
17:26 1,702.45 1,702.62 1,702.01 1,702.62 608.2K
17:27 1,702.77 1,703.29 1,702.59 1,702.59 1,067.4K
17:28 1,702.00 1,702.00 1,701.77 1,701.91 406.9K
17:29 1,702.22 1,703.64 1,702.22 1,703.35 1,348.7K
17:30 1,702.76 1,702.76 1,702.40 1,702.49 3,816.8K
17:31 1,702.49 1,702.70 1,702.26 1,702.26 600.5K
17:32 1,701.45 1,701.88 1,701.30 1,701.30 254.0K
17:33 1,701.45 1,701.45 1,700.34 1,700.34 6,953.0K
17:34 1,700.36 1,700.44 1,700.36 1,700.44 1,279.4K
17:35 1,700.27 1,700.27 1,698.82 1,698.95 7,681.7K
17:36 1,698.14 1,699.47 1,697.89 1,699.47 1,829.1K
17:37 1,699.99 1,701.44 1,699.85 1,700.41 4,384.8K
17:38 1,699.45 1,699.45 1,698.48 1,698.48 2,410.4K
17:39 1,698.89 1,698.98 1,698.10 1,698.10 9,655.7K
17:40 1,698.57 1,699.09 1,698.57 1,699.09 1,322.4K
17:41 1,699.84 1,700.09 1,699.78 1,699.78 1,071.7K
17:42 1,699.34 1,700.40 1,699.34 1,700.30 2,086.3K
17:43 1,699.94 1,699.94 1,699.50 1,699.50 1,116.7K
17:44 1,699.36 1,699.50 1,699.36 1,699.50 542.1K
17:45 1,699.42 1,699.49 1,698.93 1,698.93 634.3K
17:46 1,698.93 1,699.17 1,698.27 1,698.27 782.7K
17:47 1,698.27 1,698.30 1,698.19 1,698.19 1,750.1K
17:48 1,698.03 1,698.03 1,697.18 1,697.18 2,331.0K
17:49 1,697.33 1,697.90 1,697.18 1,697.34 552.7K
17:50 1,698.37 1,698.37 1,697.88 1,697.88 785.2K
17:51 1,696.81 1,697.59 1,696.81 1,697.54 2,116.4K
17:52 1,698.23 1,698.90 1,698.23 1,698.43 1,342.3K
17:53 1,697.88 1,699.26 1,697.88 1,699.26 1,829.5K
17:54 1,699.66 1,700.93 1,699.66 1,700.36 10,683.1K
17:55 1,700.60 1,700.75 1,700.60 1,700.75 1,385.7K
17:56 1,701.13 1,701.68 1,700.49 1,700.78 2,034.1K
17:57 1,701.28 1,701.28 1,700.31 1,700.49 1,795.0K
17:58 1,700.35 1,702.01 1,699.87 1,702.01 975.4K
17:59 1,702.17 1,702.17 1,701.80 1,701.88 590.7K
18:00 1,701.67 1,702.24 1,701.16 1,701.90 1,834.5K
18:01 1,702.09 1,703.42 1,701.80 1,703.34 955.6K
18:02 1,702.43 1,702.43 1,700.80 1,700.86 1,356.9K
18:03 1,701.58 1,702.43 1,700.98 1,700.98 818.4K
18:04 1,700.97 1,702.59 1,700.97 1,701.27 1,327.1K
18:05 1,702.05 1,702.64 1,701.66 1,702.64 516.5K
18:06 1,702.86 1,703.34 1,702.86 1,703.34 925.8K
18:07 1,702.78 1,702.78 1,702.49 1,702.57 330.0K
18:08 1,702.47 1,703.13 1,701.94 1,703.13 1,037.0K
18:09 1,703.04 1,703.17 1,702.82 1,702.82 457.4K
18:10 1,702.82 1,702.82 1,702.23 1,702.23 720.1K
18:11 1,701.90 1,702.26 1,701.82 1,701.82 299.0K
18:12 1,701.03 1,701.78 1,700.89 1,701.78 3,890.1K
18:13 1,701.95 1,701.95 1,700.63 1,701.64 489.8K
18:14 1,701.36 1,701.65 1,701.07 1,701.07 604.2K
18:15 1,701.16 1,701.16 1,701.16 1,701.16 120.5K
18:16 1,700.93 1,700.93 1,700.61 1,700.85 524.0K
18:17 1,700.85 1,700.85 1,699.70 1,700.40 82.3K
18:18 1,699.87 1,699.98 1,699.51 1,699.98 1,115.4K
18:19 1,700.05 1,700.22 1,699.70 1,699.70 225.2K
18:20 1,699.86 1,701.45 1,699.86 1,701.45 406.5K
18:21 1,701.30 1,701.74 1,701.30 1,701.74 1,292.9K
18:22 1,701.30 1,701.82 1,701.30 1,701.82 664.9K
18:23 1,701.82 1,702.12 1,701.74 1,701.74 203.9K
18:24 1,702.04 1,702.04 1,702.04 1,702.04 695.2K
18:25 1,702.12 1,702.91 1,702.12 1,702.91 1,201.4K
18:26 1,702.76 1,702.91 1,702.76 1,702.91 366.9K
18:27 1,702.91 1,702.91 1,701.97 1,702.06 281.8K
18:28 1,701.62 1,702.01 1,701.62 1,702.01 387.9K
18:29 1,702.17 1,702.40 1,701.73 1,701.73 85.7K
18:30 1,701.73 1,701.73 1,700.20 1,700.20 1,882.3K
18:31 1,700.37 1,701.12 1,700.37 1,701.12 669.6K
18:32 1,700.68 1,700.68 1,699.46 1,699.46 367.7K
18:33 1,699.46 1,700.05 1,699.46 1,699.54 166.0K
18:34 1,699.92 1,699.96 1,698.52 1,698.52 1,827.7K
18:35 1,698.61 1,699.87 1,698.61 1,699.87 42.4K
18:36 1,699.82 1,699.85 1,699.26 1,699.46 490.7K
18:37 1,699.46 1,699.75 1,699.36 1,699.61 413.3K
18:38 1,699.75 1,701.25 1,699.75 1,700.92 851.4K
18:39 1,699.77 1,701.00 1,699.77 1,701.00 361.7K
18:40 1,700.82 1,700.82 1,700.82 1,700.82 49.4K
18:51 1,699.62 1,699.62 1,699.62 1,699.62 332.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available