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 1,701.17 1,701.25 1,701.00 1,701.00 866.3K
09:51 1,701.00 1,701.38 1,701.00 1,701.38 38.3K
09:52 1,701.38 1,701.54 1,701.38 1,701.40 96.6K
09:53 1,701.40 1,701.54 1,701.40 1,701.54 3.9K
09:54 1,701.54 1,701.54 1,701.54 1,701.54 12.2K
09:55 1,701.54 1,701.54 1,701.40 1,701.40 61.8K
09:56 1,701.40 1,701.54 1,701.30 1,701.30 454.8K
09:57 1,701.40 1,701.54 1,701.40 1,701.54 149.5K
09:58 1,701.54 1,701.80 1,701.38 1,701.79 392.3K
09:59 1,701.79 1,702.28 1,701.64 1,702.03 1,501.3K
10:00 1,702.03 1,704.27 1,702.03 1,703.48 1,705.5K
10:01 1,703.04 1,704.08 1,703.03 1,703.03 3,490.6K
10:02 1,703.13 1,703.13 1,701.94 1,702.67 1,781.4K
10:03 1,702.68 1,705.28 1,702.19 1,705.28 2,097.3K
10:04 1,703.52 1,704.85 1,702.20 1,702.20 8,667.9K
10:05 1,702.37 1,703.10 1,702.37 1,702.74 592.8K
10:06 1,703.09 1,703.09 1,701.41 1,701.55 4,929.7K
10:07 1,702.38 1,703.28 1,702.38 1,703.11 2,089.7K
10:08 1,702.71 1,702.71 1,702.22 1,702.45 328.2K
10:09 1,702.74 1,703.69 1,702.74 1,703.69 978.0K
10:10 1,703.83 1,704.27 1,703.39 1,704.27 1,009.6K
10:11 1,704.71 1,704.71 1,703.46 1,703.46 887.9K
10:12 1,703.31 1,703.31 1,702.64 1,702.64 825.6K
10:13 1,703.29 1,704.73 1,703.29 1,704.22 1,046.9K
10:14 1,704.51 1,704.69 1,703.77 1,704.69 444.2K
10:15 1,704.83 1,705.46 1,704.08 1,704.08 261.2K
10:16 1,704.46 1,704.46 1,704.14 1,704.29 54.1K
10:17 1,704.22 1,704.22 1,703.75 1,704.17 1,377.4K
10:18 1,704.17 1,704.46 1,703.37 1,703.51 653.8K
10:19 1,703.52 1,705.19 1,703.52 1,705.19 417.2K
10:20 1,705.36 1,705.36 1,704.73 1,704.73 2,584.6K
10:21 1,703.76 1,705.22 1,703.76 1,705.22 21.2K
10:22 1,704.91 1,705.54 1,704.91 1,705.54 2,182.5K
10:23 1,705.54 1,705.54 1,704.37 1,704.37 868.7K
10:24 1,704.52 1,705.63 1,704.52 1,705.63 4,907.8K
10:25 1,706.03 1,707.08 1,706.03 1,707.08 6,210.5K
10:26 1,707.51 1,707.70 1,707.33 1,707.59 3,390.5K
10:27 1,707.99 1,708.63 1,707.99 1,708.55 3,986.8K
10:28 1,708.97 1,709.23 1,708.45 1,708.84 4,751.4K
10:29 1,708.51 1,708.67 1,707.69 1,708.35 3,739.0K
10:30 1,708.44 1,709.41 1,708.44 1,709.41 5,358.2K
10:31 1,708.84 1,708.84 1,706.84 1,706.84 5,064.5K
10:32 1,706.57 1,706.57 1,706.09 1,706.46 206.2K
10:33 1,705.76 1,705.93 1,705.51 1,705.51 1,588.3K
10:34 1,705.44 1,705.53 1,705.06 1,705.20 1,557.6K
10:35 1,705.20 1,705.20 1,704.79 1,704.85 686.4K
10:36 1,704.95 1,705.27 1,704.94 1,705.11 667.7K
10:37 1,705.02 1,705.73 1,705.02 1,705.49 595.0K
10:38 1,705.39 1,705.39 1,701.26 1,701.54 1,324.2K
10:39 1,701.83 1,701.83 1,700.06 1,700.06 263.1K
10:40 1,700.06 1,700.53 1,700.06 1,700.21 416.0K
10:41 1,700.06 1,700.06 1,699.76 1,699.76 1,406.5K
10:42 1,699.53 1,699.99 1,699.53 1,699.84 909.3K
10:43 1,699.75 1,699.98 1,699.75 1,699.90 612.7K
10:44 1,699.43 1,699.66 1,699.43 1,699.43 930.6K
10:45 1,699.43 1,699.59 1,699.35 1,699.59 485.9K
10:46 1,698.90 1,698.90 1,697.66 1,697.66 6,460.7K
10:47 1,697.75 1,698.66 1,697.43 1,698.43 7,225.3K
10:48 1,698.29 1,698.29 1,695.94 1,695.94 9,344.3K
10:49 1,696.16 1,696.35 1,695.42 1,696.35 1,953.4K
10:50 1,695.15 1,695.61 1,694.63 1,694.63 3,610.2K
10:51 1,695.05 1,695.74 1,694.82 1,695.74 2,484.4K
10:52 1,695.44 1,696.18 1,695.44 1,696.18 6,356.7K
10:53 1,695.89 1,696.18 1,695.60 1,696.18 1,844.2K
10:54 1,696.04 1,698.73 1,696.04 1,698.73 6,915.1K
10:55 1,700.08 1,702.37 1,700.08 1,702.37 10,627.2K
10:56 1,701.80 1,701.80 1,700.25 1,700.25 2,236.2K
10:57 1,699.86 1,700.60 1,699.67 1,700.60 2,246.5K
10:58 1,700.25 1,700.45 1,700.16 1,700.33 2,010.0K
10:59 1,700.25 1,700.68 1,700.25 1,700.68 1,016.0K
11:00 1,700.34 1,700.34 1,699.84 1,699.84 2,922.5K
11:01 1,699.75 1,699.75 1,699.75 1,699.75 4,736.2K
11:02 1,699.46 1,699.64 1,697.33 1,697.99 12,114.3K
11:03 1,697.58 1,697.58 1,696.42 1,696.43 2,064.5K
11:04 1,696.16 1,696.67 1,695.61 1,696.67 1,672.1K
11:05 1,695.93 1,696.02 1,695.70 1,695.78 2,961.2K
11:06 1,695.92 1,696.23 1,695.76 1,696.23 1,121.0K
11:07 1,696.15 1,696.15 1,695.06 1,695.06 1,812.6K
11:08 1,694.77 1,694.89 1,694.28 1,694.28 2,435.5K
11:09 1,693.25 1,693.84 1,693.25 1,693.54 14,165.0K
11:10 1,693.11 1,693.11 1,692.64 1,693.07 4,743.8K
11:11 1,693.69 1,693.69 1,692.05 1,692.97 7,994.0K
11:12 1,693.41 1,693.99 1,693.41 1,693.99 2,014.3K
11:13 1,693.58 1,693.58 1,693.56 1,693.56 549.4K
11:14 1,693.56 1,694.05 1,693.53 1,693.53 1,463.8K
11:15 1,693.76 1,694.50 1,693.76 1,694.34 352.2K
11:16 1,693.31 1,693.83 1,693.31 1,693.66 2,354.7K
11:17 1,693.52 1,693.52 1,692.36 1,692.51 3,333.2K
11:18 1,690.84 1,691.72 1,690.84 1,691.57 2,256.7K
11:19 1,691.55 1,691.69 1,691.25 1,691.25 1,542.9K
11:20 1,691.25 1,691.79 1,691.25 1,691.59 2,482.4K
11:21 1,691.46 1,692.37 1,691.46 1,692.37 3,122.3K
11:22 1,692.60 1,692.69 1,692.15 1,692.39 1,781.7K
11:23 1,692.69 1,693.39 1,692.60 1,693.31 894.4K
11:24 1,693.57 1,694.71 1,693.57 1,694.57 2,657.4K
11:25 1,694.66 1,695.18 1,694.66 1,695.10 369.5K
11:26 1,694.95 1,695.36 1,694.95 1,694.95 831.3K
11:27 1,694.95 1,695.03 1,694.95 1,695.03 136.5K
11:28 1,694.89 1,695.67 1,694.81 1,694.81 1,873.4K
11:29 1,695.51 1,695.51 1,694.66 1,694.66 1,757.4K
11:30 1,694.66 1,695.08 1,694.66 1,695.08 884.1K
11:31 1,695.24 1,695.24 1,694.66 1,694.66 279.1K
11:32 1,695.13 1,695.13 1,694.91 1,694.91 1,688.7K
11:33 1,695.05 1,695.32 1,694.82 1,695.32 292.0K
11:34 1,693.93 1,694.66 1,693.93 1,694.33 1,161.1K
11:35 1,694.10 1,694.24 1,693.85 1,694.24 937.7K
11:36 1,693.93 1,696.05 1,693.93 1,696.05 1,135.7K
11:37 1,695.96 1,696.10 1,695.66 1,696.10 1,427.9K
11:38 1,695.09 1,695.17 1,694.53 1,694.53 1,952.7K
11:39 1,694.61 1,694.84 1,694.44 1,694.84 535.1K
11:40 1,694.94 1,694.94 1,694.53 1,694.53 1,302.0K
11:41 1,694.27 1,694.51 1,694.27 1,694.37 896.3K
11:42 1,694.15 1,694.32 1,694.15 1,694.32 1,546.7K
11:43 1,693.99 1,694.38 1,693.99 1,694.38 1,747.9K
11:44 1,694.36 1,694.38 1,694.20 1,694.20 1,376.4K
11:45 1,694.25 1,694.25 1,693.50 1,693.58 769.4K
11:46 1,692.73 1,692.73 1,690.45 1,690.45 30,093.2K
11:47 1,690.30 1,690.41 1,690.16 1,690.41 6,831.6K
11:48 1,690.48 1,690.48 1,689.31 1,689.31 8,031.7K
11:49 1,689.31 1,689.64 1,689.31 1,689.64 7,008.5K
11:50 1,689.56 1,689.56 1,689.33 1,689.33 2,756.8K
11:51 1,689.48 1,689.88 1,689.41 1,689.41 3,120.3K
11:52 1,689.32 1,689.64 1,689.24 1,689.64 3,913.8K
11:53 1,689.72 1,690.20 1,689.72 1,690.03 3,198.5K
11:54 1,689.95 1,689.95 1,688.67 1,688.83 1,465.4K
11:55 1,688.42 1,689.92 1,688.42 1,689.30 3,623.6K
11:56 1,689.07 1,689.07 1,688.84 1,688.86 1,432.4K
11:57 1,689.08 1,689.08 1,688.76 1,688.76 755.5K
11:58 1,688.83 1,688.83 1,688.67 1,688.83 1,344.9K
11:59 1,688.82 1,689.06 1,688.82 1,689.06 869.3K
12:00 1,688.67 1,689.11 1,688.67 1,688.96 1,441.1K
12:01 1,690.33 1,692.00 1,690.21 1,692.00 2,412.7K
12:02 1,691.57 1,692.08 1,691.57 1,692.08 1,399.6K
12:03 1,693.44 1,693.44 1,692.01 1,692.01 1,731.7K
12:04 1,691.99 1,692.66 1,691.99 1,692.66 976.9K
12:05 1,692.16 1,694.45 1,692.16 1,694.45 2,453.0K
12:06 1,694.58 1,694.72 1,694.40 1,694.40 1,928.3K
12:07 1,694.41 1,694.70 1,694.41 1,694.46 357.3K
12:08 1,694.17 1,694.33 1,694.17 1,694.33 1,020.7K
12:09 1,694.88 1,695.65 1,694.88 1,695.65 2,584.0K
12:10 1,695.65 1,695.65 1,695.56 1,695.56 934.3K
12:11 1,695.40 1,695.49 1,695.25 1,695.25 813.0K
12:12 1,694.89 1,694.89 1,694.27 1,694.27 1,390.8K
12:13 1,694.52 1,694.52 1,693.65 1,693.65 519.5K
12:14 1,693.48 1,694.00 1,693.48 1,693.52 1,063.4K
12:15 1,693.38 1,693.71 1,693.32 1,693.71 573.5K
12:16 1,693.26 1,693.30 1,693.08 1,693.08 1,168.0K
12:17 1,693.29 1,693.29 1,693.21 1,693.21 1,198.4K
12:18 1,692.89 1,693.82 1,692.89 1,693.64 2,452.9K
12:19 1,694.16 1,694.16 1,693.47 1,693.47 815.3K
12:20 1,693.53 1,693.53 1,693.31 1,693.31 1,041.9K
12:21 1,693.60 1,694.06 1,693.60 1,694.06 466.0K
12:22 1,693.91 1,693.91 1,693.77 1,693.77 1,099.4K
12:23 1,693.77 1,694.00 1,693.47 1,694.00 723.1K
12:24 1,693.86 1,694.00 1,693.68 1,694.00 1,000.8K
12:25 1,694.79 1,695.14 1,694.79 1,695.14 2,081.2K
12:26 1,695.55 1,695.79 1,695.26 1,695.79 2,012.4K
12:27 1,695.72 1,697.56 1,695.72 1,697.56 847.9K
12:28 1,697.02 1,698.08 1,697.02 1,698.08 5,033.2K
12:29 1,697.98 1,698.13 1,697.71 1,697.71 1,898.2K
12:30 1,697.46 1,698.10 1,697.46 1,698.10 3,211.3K
12:31 1,698.12 1,698.12 1,698.04 1,698.04 5,247.6K
12:32 1,698.27 1,698.27 1,697.57 1,697.57 1,887.6K
12:33 1,697.13 1,697.13 1,694.78 1,694.78 1,771.4K
12:34 1,694.13 1,694.91 1,694.13 1,694.91 2,175.1K
12:35 1,694.46 1,694.75 1,694.46 1,694.60 567.0K
12:36 1,694.52 1,695.23 1,694.52 1,694.84 1,201.2K
12:37 1,694.70 1,694.70 1,694.21 1,694.35 918.7K
12:38 1,694.52 1,695.49 1,694.27 1,695.49 1,643.3K
12:39 1,695.73 1,695.73 1,695.41 1,695.57 490.7K
12:40 1,695.40 1,696.14 1,695.40 1,696.14 1,261.2K
12:41 1,696.37 1,696.66 1,696.19 1,696.19 842.5K
12:42 1,695.41 1,696.56 1,695.41 1,696.40 1,784.5K
12:43 1,696.31 1,696.42 1,696.31 1,696.42 460.7K
12:44 1,696.42 1,696.56 1,696.12 1,696.56 922.1K
12:45 1,695.72 1,696.48 1,695.72 1,696.15 485.1K
12:46 1,696.07 1,696.24 1,695.78 1,696.24 1,423.9K
12:47 1,696.41 1,696.66 1,696.04 1,696.66 678.2K
12:48 1,695.68 1,696.27 1,695.68 1,696.18 1,044.7K
12:49 1,696.32 1,696.49 1,696.32 1,696.49 294.9K
12:50 1,695.90 1,696.49 1,695.76 1,695.76 2,985.2K
12:51 1,695.90 1,696.28 1,695.90 1,696.28 2,217.0K
12:52 1,695.67 1,696.28 1,695.67 1,695.72 1,109.9K
12:53 1,695.43 1,696.36 1,695.43 1,696.36 603.6K
12:54 1,695.43 1,695.43 1,695.25 1,695.25 7,951.2K
12:55 1,695.54 1,696.19 1,695.54 1,696.19 1,901.4K
12:56 1,696.48 1,696.57 1,696.19 1,696.57 1,466.4K
12:57 1,696.13 1,696.13 1,695.90 1,696.13 1,920.9K
12:58 1,696.13 1,696.19 1,695.75 1,696.13 1,203.4K
12:59 1,695.75 1,696.04 1,695.75 1,696.04 992.0K
13:00 1,695.75 1,696.04 1,695.75 1,696.04 1,299.0K
13:01 1,695.81 1,695.96 1,695.66 1,695.96 400.4K
13:02 1,695.96 1,696.04 1,695.66 1,696.04 1,265.9K
13:03 1,695.66 1,695.81 1,695.66 1,695.81 725.3K
13:04 1,695.66 1,695.72 1,695.43 1,695.43 2,872.7K
13:05 1,695.72 1,695.89 1,695.58 1,695.89 471.6K
13:06 1,695.37 1,695.89 1,695.28 1,695.43 1,196.9K
13:07 1,695.58 1,695.58 1,695.28 1,695.37 1,841.7K
13:08 1,694.84 1,694.99 1,694.28 1,694.28 1,487.8K
13:09 1,694.57 1,694.73 1,694.28 1,694.28 642.2K
13:10 1,694.28 1,694.65 1,694.28 1,694.65 1,955.9K
13:11 1,694.57 1,694.90 1,694.51 1,694.90 294.5K
13:12 1,694.36 1,694.63 1,694.19 1,694.34 1,152.8K
13:13 1,694.34 1,694.65 1,694.19 1,694.28 1,022.4K
13:14 1,694.59 1,695.01 1,694.59 1,694.92 4,750.4K
13:15 1,694.92 1,695.44 1,694.92 1,695.44 1,420.5K
13:16 1,696.09 1,696.24 1,696.09 1,696.24 4,994.7K
13:17 1,696.09 1,696.09 1,695.34 1,695.71 1,050.1K
13:18 1,695.71 1,695.71 1,695.48 1,695.63 1,989.3K
13:19 1,695.48 1,695.80 1,695.48 1,695.80 1,311.5K
13:20 1,695.66 1,695.80 1,695.66 1,695.80 2,763.6K
13:21 1,695.80 1,695.80 1,695.66 1,695.80 2,495.1K
13:22 1,695.57 1,695.72 1,695.57 1,695.72 2,011.8K
13:23 1,695.57 1,695.72 1,695.57 1,695.72 1,441.2K
13:24 1,695.72 1,695.72 1,695.63 1,695.63 1,366.7K
13:25 1,695.63 1,695.63 1,695.48 1,695.63 1,165.1K
13:26 1,695.48 1,695.66 1,695.48 1,695.66 1,302.3K
13:27 1,695.66 1,695.80 1,695.66 1,695.66 796.1K
13:28 1,695.37 1,695.66 1,695.37 1,695.51 1,337.7K
13:29 1,695.37 1,695.59 1,695.37 1,695.59 1,557.1K
13:30 1,695.37 1,695.51 1,695.37 1,695.51 1,193.0K
13:31 1,695.51 1,695.51 1,695.37 1,695.37 652.5K
13:32 1,695.59 1,695.59 1,695.51 1,695.59 984.3K
13:33 1,695.51 1,695.51 1,695.37 1,695.51 787.3K
13:34 1,695.51 1,695.51 1,695.37 1,695.37 1,066.3K
13:35 1,695.37 1,695.37 1,695.19 1,695.34 5,176.1K
13:36 1,695.28 1,695.42 1,695.28 1,695.34 1,397.2K
13:37 1,695.34 1,695.34 1,695.19 1,695.34 2,392.9K
13:38 1,695.34 1,695.66 1,695.34 1,695.59 1,853.6K
13:39 1,695.28 1,695.94 1,695.28 1,695.89 2,511.5K
13:40 1,695.66 1,696.10 1,695.66 1,696.10 1,385.4K
13:41 1,696.24 1,696.47 1,696.24 1,696.30 1,081.0K
13:42 1,696.30 1,696.83 1,696.30 1,696.68 1,171.9K
13:43 1,696.68 1,696.68 1,696.39 1,696.54 373.8K
13:44 1,696.24 1,696.62 1,696.24 1,696.62 911.7K
13:45 1,696.39 1,696.39 1,696.24 1,696.39 1,343.6K
13:46 1,696.39 1,696.39 1,696.39 1,696.39 1,521.4K
13:47 1,696.39 1,696.47 1,696.39 1,696.47 263.1K
13:48 1,696.07 1,696.29 1,696.07 1,696.29 1,140.7K
13:49 1,696.36 1,696.36 1,696.24 1,696.24 490.1K
13:50 1,696.54 1,696.68 1,696.24 1,696.44 1,129.5K
13:51 1,696.21 1,696.36 1,696.21 1,696.36 1,080.7K
13:52 1,696.52 1,696.52 1,696.07 1,696.36 1,880.8K
13:53 1,696.36 1,696.36 1,696.36 1,696.36 555.4K
13:54 1,696.36 1,696.36 1,696.07 1,696.36 1,365.9K
13:55 1,696.36 1,696.44 1,696.07 1,696.44 626.0K
13:56 1,696.54 1,696.54 1,696.24 1,696.53 1,309.6K
13:57 1,695.15 1,695.24 1,695.15 1,695.24 929.8K
13:58 1,694.95 1,695.24 1,694.95 1,694.95 1,316.4K
13:59 1,694.95 1,695.32 1,694.95 1,695.00 677.8K
14:00 1,695.03 1,696.95 1,695.03 1,696.54 4,306.6K
14:01 1,696.54 1,696.71 1,696.42 1,696.71 429.2K
14:02 1,696.48 1,697.29 1,696.48 1,697.29 923.5K
14:03 1,697.29 1,697.29 1,697.05 1,697.13 311.4K
14:04 1,696.75 1,697.19 1,696.75 1,696.90 920.4K
14:05 1,698.44 1,698.44 1,697.64 1,697.79 571.9K
14:06 1,697.64 1,697.79 1,697.61 1,697.61 1,039.6K
14:07 1,697.69 1,697.69 1,697.55 1,697.69 566.3K
14:08 1,697.69 1,697.69 1,697.55 1,697.69 933.7K
14:09 1,697.69 1,697.76 1,697.47 1,697.76 266.6K
14:10 1,697.76 1,697.79 1,697.64 1,697.79 1,056.4K
14:11 1,697.64 1,697.79 1,697.61 1,697.61 1,217.2K
14:12 1,697.61 1,697.67 1,697.47 1,697.67 1,281.7K
14:13 1,697.76 1,697.76 1,697.69 1,697.76 389.9K
14:14 1,697.47 1,698.00 1,697.47 1,697.82 2,979.0K
14:15 1,697.98 1,697.98 1,697.83 1,697.98 494.2K
14:16 1,697.83 1,697.98 1,697.83 1,697.98 1,013.8K
14:17 1,698.06 1,698.30 1,698.06 1,698.30 255.9K
14:18 1,698.00 1,698.21 1,698.00 1,698.21 884.0K
14:19 1,698.06 1,698.14 1,697.98 1,698.14 310.8K
14:20 1,697.83 1,698.23 1,697.83 1,698.15 1,151.3K
14:21 1,698.23 1,698.23 1,697.92 1,697.92 435.9K
14:22 1,695.41 1,695.56 1,695.41 1,695.56 1,375.8K
14:23 1,695.41 1,695.56 1,695.41 1,695.56 324.2K
14:24 1,695.56 1,695.56 1,694.02 1,694.02 4,434.6K
14:25 1,694.17 1,694.17 1,693.85 1,693.99 437.2K
14:26 1,693.91 1,693.91 1,693.77 1,693.91 1,170.5K
14:27 1,693.91 1,693.99 1,693.03 1,693.03 1,105.3K
14:28 1,693.03 1,693.17 1,693.03 1,693.17 1,173.2K
14:29 1,692.88 1,693.17 1,692.88 1,693.17 763.1K
14:30 1,692.88 1,692.88 1,692.79 1,692.88 1,522.6K
14:31 1,692.74 1,692.74 1,692.59 1,692.74 443.9K
14:32 1,692.59 1,692.65 1,692.35 1,692.35 3,428.3K
14:33 1,692.44 1,692.44 1,692.30 1,692.30 413.2K
14:34 1,692.06 1,692.30 1,692.00 1,692.00 1,254.2K
14:35 1,691.86 1,692.09 1,691.86 1,692.09 707.3K
14:36 1,691.62 1,691.92 1,691.62 1,691.92 1,009.9K
14:37 1,691.92 1,692.06 1,691.83 1,691.83 508.4K
14:38 1,691.53 1,692.15 1,691.53 1,692.15 2,019.9K
14:39 1,691.97 1,691.97 1,691.68 1,691.83 480.9K
14:40 1,691.68 1,692.12 1,691.68 1,691.76 2,795.1K
14:41 1,691.83 1,692.56 1,691.83 1,692.41 6,177.8K
14:42 1,694.80 1,695.19 1,694.47 1,694.47 4,637.1K
14:43 1,694.39 1,694.39 1,693.95 1,693.95 538.5K
14:44 1,694.24 1,694.55 1,694.10 1,694.10 1,408.2K
14:45 1,694.10 1,694.91 1,694.10 1,694.91 932.3K
14:46 1,694.62 1,694.91 1,694.32 1,694.91 1,002.8K
14:47 1,694.99 1,694.99 1,694.39 1,694.84 1,062.2K
14:48 1,694.24 1,694.24 1,693.63 1,694.07 4,073.2K
14:49 1,693.98 1,693.98 1,691.59 1,691.59 4,266.4K
14:50 1,690.58 1,691.43 1,690.58 1,691.34 2,068.3K
14:51 1,690.98 1,690.98 1,690.28 1,690.28 1,495.9K
14:52 1,690.20 1,690.20 1,690.05 1,690.05 1,283.1K
14:53 1,689.76 1,689.99 1,689.37 1,689.99 952.9K
14:54 1,689.53 1,689.83 1,688.73 1,688.73 1,282.8K
14:55 1,688.58 1,688.66 1,688.44 1,688.66 1,892.6K
14:56 1,687.79 1,688.06 1,687.79 1,688.06 4,224.8K
14:57 1,688.06 1,688.97 1,688.06 1,688.97 911.3K
14:58 1,689.26 1,689.95 1,689.26 1,689.95 1,175.9K
14:59 1,689.66 1,689.66 1,688.81 1,688.81 1,040.7K
15:00 1,688.17 1,689.49 1,687.61 1,689.49 10,243.4K
15:01 1,691.09 1,691.09 1,688.60 1,688.60 7,019.8K
15:02 1,689.18 1,689.18 1,687.74 1,687.74 14,244.7K
15:03 1,687.93 1,687.93 1,686.75 1,687.88 4,970.4K
15:04 1,687.15 1,687.57 1,686.78 1,686.78 9,611.3K
15:05 1,686.19 1,686.19 1,683.80 1,684.40 9,449.3K
15:06 1,684.30 1,684.30 1,683.55 1,683.80 5,735.1K
15:07 1,683.29 1,683.81 1,682.34 1,682.34 12,844.9K
15:08 1,682.96 1,682.96 1,682.46 1,682.46 4,935.4K
15:09 1,682.61 1,683.46 1,682.45 1,683.14 9,424.2K
15:10 1,682.77 1,683.08 1,682.51 1,682.51 8,863.1K
15:11 1,682.16 1,683.02 1,682.09 1,682.09 11,669.7K
15:12 1,682.46 1,682.48 1,681.00 1,681.00 9,233.4K
15:13 1,680.55 1,681.13 1,680.55 1,681.13 4,343.2K
15:14 1,680.75 1,681.57 1,680.31 1,680.61 9,292.5K
15:15 1,680.98 1,680.98 1,679.27 1,679.48 6,180.2K
15:16 1,679.92 1,680.46 1,679.92 1,680.35 9,250.4K
15:17 1,679.97 1,679.97 1,679.52 1,679.52 4,051.3K
15:18 1,679.53 1,679.53 1,679.22 1,679.22 1,991.6K
15:19 1,679.46 1,679.46 1,678.45 1,678.89 8,795.0K
15:20 1,678.14 1,678.14 1,677.38 1,677.38 7,593.2K
15:21 1,678.24 1,678.70 1,676.07 1,676.07 8,409.6K
15:22 1,676.21 1,676.72 1,674.97 1,675.96 8,486.9K
15:23 1,674.57 1,675.20 1,674.57 1,674.91 3,812.7K
15:24 1,674.23 1,674.63 1,674.23 1,674.63 8,896.1K
15:25 1,674.21 1,674.21 1,673.56 1,673.56 8,607.2K
15:26 1,673.37 1,673.37 1,671.44 1,671.44 7,794.7K
15:27 1,672.22 1,672.22 1,670.77 1,670.77 7,850.8K
15:28 1,671.16 1,671.16 1,670.21 1,670.21 9,668.2K
15:29 1,669.92 1,670.08 1,669.42 1,669.42 2,364.4K
15:30 1,668.64 1,668.64 1,668.10 1,668.47 7,414.3K
15:31 1,668.01 1,669.46 1,668.01 1,669.46 8,548.9K
15:32 1,669.48 1,670.11 1,666.79 1,666.79 9,393.8K
15:33 1,665.66 1,668.48 1,665.66 1,668.48 9,265.9K
15:34 1,667.71 1,668.57 1,666.92 1,667.23 5,223.4K
15:35 1,667.08 1,667.08 1,664.65 1,664.65 16,854.3K
15:36 1,665.17 1,665.17 1,664.65 1,664.65 4,003.8K
15:37 1,665.43 1,666.23 1,665.43 1,665.93 11,603.0K
15:38 1,667.68 1,669.07 1,667.68 1,668.16 9,484.2K
15:39 1,667.72 1,667.72 1,666.08 1,666.50 4,611.5K
15:40 1,666.90 1,666.90 1,665.11 1,665.11 12,679.3K
15:41 1,666.34 1,667.87 1,666.34 1,667.87 11,964.2K
15:42 1,666.59 1,667.31 1,666.59 1,667.31 17,106.6K
15:43 1,668.44 1,669.26 1,668.44 1,669.07 5,747.3K
15:44 1,668.45 1,668.45 1,667.19 1,667.19 3,427.9K
15:45 1,666.25 1,666.25 1,665.46 1,665.68 10,259.2K
15:46 1,666.67 1,667.58 1,666.67 1,667.31 5,213.9K
15:47 1,667.02 1,670.31 1,667.02 1,670.31 5,899.0K
15:48 1,671.03 1,671.03 1,669.13 1,669.55 14,757.3K
15:49 1,669.00 1,670.69 1,669.00 1,669.65 3,457.4K
15:50 1,670.78 1,670.78 1,670.37 1,670.73 9,762.0K
15:51 1,670.62 1,671.12 1,670.52 1,671.12 4,393.2K
15:52 1,671.98 1,674.54 1,671.98 1,672.23 16,313.2K
15:53 1,673.26 1,673.26 1,672.06 1,672.06 11,705.6K
15:54 1,671.64 1,672.62 1,671.64 1,672.62 8,299.5K
15:55 1,673.99 1,674.58 1,673.80 1,674.08 14,790.8K
15:56 1,673.99 1,674.20 1,673.03 1,673.03 5,281.4K
15:57 1,672.87 1,673.58 1,671.96 1,673.58 8,723.5K
15:58 1,672.44 1,672.51 1,670.92 1,670.92 6,119.8K
15:59 1,671.42 1,671.42 1,669.64 1,669.64 7,063.2K
16:00 1,670.52 1,671.69 1,669.42 1,671.69 3,718.6K
16:01 1,672.67 1,672.67 1,671.78 1,672.52 2,966.8K
16:02 1,672.37 1,673.88 1,672.27 1,673.88 3,045.6K
16:03 1,674.71 1,674.95 1,674.56 1,674.56 2,278.3K
16:04 1,674.25 1,674.98 1,674.10 1,674.90 2,667.7K
16:05 1,675.45 1,675.96 1,675.45 1,675.96 1,429.8K
16:06 1,675.32 1,676.51 1,675.32 1,676.51 1,411.6K
16:07 1,675.88 1,676.58 1,675.79 1,675.89 1,704.3K
16:08 1,675.68 1,675.98 1,675.68 1,675.83 1,156.1K
16:09 1,675.24 1,676.15 1,675.24 1,676.01 1,250.2K
16:10 1,675.32 1,676.38 1,675.32 1,676.01 1,209.1K
16:11 1,675.94 1,678.14 1,675.94 1,678.14 3,907.7K
16:12 1,677.54 1,678.57 1,677.47 1,678.57 2,865.2K
16:13 1,678.50 1,678.94 1,678.37 1,678.37 1,294.3K
16:14 1,679.23 1,679.23 1,678.53 1,678.59 1,540.0K
16:15 1,678.92 1,678.98 1,678.75 1,678.98 1,405.2K
16:16 1,678.98 1,679.39 1,678.98 1,679.29 1,759.4K
16:17 1,679.36 1,680.40 1,679.36 1,680.40 3,826.6K
16:18 1,679.68 1,681.12 1,679.68 1,681.12 3,136.1K
16:19 1,680.71 1,681.03 1,680.39 1,681.03 1,275.9K
16:20 1,680.72 1,680.93 1,680.64 1,680.78 3,604.9K
16:21 1,680.42 1,680.42 1,679.42 1,679.52 3,112.7K
16:22 1,678.00 1,678.40 1,677.20 1,677.20 3,428.1K
16:23 1,677.80 1,677.80 1,677.26 1,677.33 1,577.4K
16:24 1,677.18 1,680.04 1,677.18 1,680.04 893.6K
16:25 1,679.71 1,679.90 1,679.19 1,679.90 1,593.0K
16:26 1,679.36 1,680.47 1,679.36 1,680.37 1,440.2K
16:27 1,679.96 1,681.20 1,679.64 1,681.20 2,077.6K
16:28 1,680.71 1,681.34 1,680.71 1,681.34 766.5K
16:29 1,680.69 1,681.32 1,680.69 1,680.70 2,184.9K
16:30 1,680.60 1,681.25 1,680.16 1,681.25 1,312.8K
16:31 1,682.27 1,683.25 1,682.27 1,682.87 33,345.2K
16:32 1,682.82 1,683.25 1,682.56 1,682.56 2,632.3K
16:33 1,682.77 1,682.77 1,681.62 1,681.62 1,512.0K
16:34 1,680.68 1,682.63 1,680.68 1,682.63 2,794.8K
16:35 1,682.62 1,682.69 1,682.54 1,682.69 1,280.6K
16:36 1,681.86 1,684.34 1,681.86 1,684.34 1,884.1K
16:37 1,684.50 1,684.65 1,684.50 1,684.50 535.3K
16:38 1,684.60 1,684.83 1,684.44 1,684.51 1,520.3K
16:39 1,684.27 1,684.73 1,684.27 1,684.73 849.5K
16:40 1,684.73 1,684.73 1,684.73 1,684.73 2,863.5K
16:41 1,684.73 1,684.73 1,684.65 1,684.65 853.2K
16:42 1,684.65 1,690.57 1,684.65 1,690.57 3,977.2K
16:43 1,704.11 1,704.11 1,696.33 1,698.13 9,809.7K
16:44 1,690.76 1,690.76 1,688.45 1,689.31 5,792.6K
16:45 1,691.49 1,691.91 1,690.93 1,691.28 2,750.7K
16:46 1,690.48 1,690.79 1,687.54 1,687.54 6,764.2K
16:47 1,688.92 1,690.43 1,687.62 1,690.43 14,057.7K
16:48 1,690.34 1,694.61 1,690.34 1,693.48 5,697.2K
16:49 1,695.72 1,695.72 1,692.81 1,692.81 1,563.5K
16:50 1,691.58 1,692.31 1,691.58 1,692.16 2,889.8K
16:51 1,691.52 1,691.91 1,689.39 1,691.91 2,009.7K
16:52 1,692.13 1,692.37 1,691.61 1,691.61 2,396.4K
16:53 1,691.52 1,691.52 1,690.31 1,690.72 6,565.5K
16:54 1,689.72 1,690.73 1,689.56 1,690.73 7,748.9K
16:55 1,690.25 1,691.33 1,690.25 1,690.35 6,180.0K
16:56 1,690.63 1,690.71 1,689.88 1,689.88 1,311.7K
16:57 1,687.79 1,687.79 1,687.30 1,687.47 1,944.6K
16:58 1,687.04 1,689.55 1,687.04 1,689.55 7,538.8K
16:59 1,691.06 1,691.52 1,691.06 1,691.27 878.3K
17:00 1,690.62 1,691.50 1,690.62 1,691.50 1,500.2K
17:01 1,692.31 1,692.83 1,692.31 1,692.83 1,827.0K
17:02 1,691.82 1,691.82 1,691.01 1,691.01 2,705.1K
17:03 1,690.80 1,690.95 1,690.72 1,690.93 1,512.1K
17:04 1,691.14 1,692.72 1,691.14 1,692.72 3,048.3K
17:05 1,693.38 1,693.39 1,693.21 1,693.23 2,986.9K
17:06 1,694.08 1,694.43 1,692.87 1,692.87 5,587.1K
17:07 1,692.96 1,692.96 1,692.13 1,692.13 916.3K
17:08 1,691.61 1,691.82 1,691.00 1,691.00 1,614.7K
17:09 1,690.90 1,691.94 1,690.90 1,691.37 890.4K
17:10 1,690.85 1,692.59 1,690.48 1,690.48 2,502.5K
17:11 1,690.16 1,690.55 1,689.51 1,690.55 1,151.9K
17:12 1,689.96 1,690.24 1,689.96 1,690.16 1,963.2K
17:13 1,690.16 1,690.16 1,688.39 1,688.39 8,339.5K
17:14 1,688.24 1,689.20 1,688.24 1,689.20 1,394.0K
17:15 1,689.12 1,689.12 1,688.21 1,688.21 4,462.0K
17:16 1,688.69 1,688.77 1,688.16 1,688.16 1,434.6K
17:17 1,688.61 1,688.77 1,687.51 1,687.51 497.7K
17:18 1,686.82 1,687.67 1,686.82 1,687.67 1,441.9K
17:19 1,688.37 1,688.96 1,688.21 1,688.21 3,426.7K
17:20 1,688.53 1,689.91 1,688.53 1,689.77 3,014.6K
17:21 1,689.77 1,689.77 1,689.68 1,689.68 1,577.5K
17:22 1,689.09 1,689.33 1,688.80 1,688.80 2,371.4K
17:23 1,689.98 1,689.98 1,689.54 1,689.54 3,206.2K
17:24 1,688.81 1,689.36 1,688.81 1,689.36 2,837.9K
17:25 1,689.60 1,689.95 1,689.60 1,689.95 517.4K
17:26 1,690.17 1,690.70 1,690.17 1,690.47 3,668.9K
17:27 1,690.39 1,690.82 1,690.39 1,690.82 2,070.1K
17:28 1,689.36 1,690.82 1,689.36 1,690.82 3,996.3K
17:29 1,690.68 1,691.77 1,690.68 1,691.36 1,735.3K
17:30 1,690.09 1,692.49 1,690.09 1,691.27 7,964.8K
17:31 1,690.96 1,691.43 1,690.83 1,691.43 609.2K
17:32 1,690.91 1,693.54 1,690.91 1,693.54 1,453.9K
17:33 1,692.69 1,693.88 1,692.24 1,692.24 1,066.1K
17:34 1,690.62 1,691.66 1,690.62 1,691.66 3,131.0K
17:35 1,691.04 1,692.63 1,691.04 1,692.63 835.5K
17:36 1,692.40 1,694.02 1,692.40 1,693.84 2,664.3K
17:37 1,694.01 1,694.12 1,693.32 1,694.12 1,252.6K
17:38 1,693.38 1,694.51 1,693.38 1,694.51 2,106.3K
17:39 1,694.34 1,694.39 1,693.60 1,694.39 1,817.8K
17:40 1,694.12 1,694.26 1,693.95 1,694.22 1,773.6K
17:41 1,694.07 1,694.07 1,693.13 1,693.13 1,415.5K
17:42 1,692.41 1,692.78 1,692.41 1,692.75 1,836.9K
17:43 1,692.61 1,693.27 1,692.61 1,693.19 682.2K
17:44 1,692.46 1,692.99 1,692.39 1,692.98 2,723.6K
17:45 1,693.17 1,694.28 1,693.17 1,694.28 2,469.9K
17:46 1,693.78 1,694.54 1,693.07 1,693.07 2,045.8K
17:47 1,693.07 1,693.15 1,692.92 1,693.15 2,132.1K
17:48 1,692.49 1,693.15 1,692.49 1,693.07 1,800.3K
17:49 1,692.51 1,692.95 1,692.01 1,692.01 3,088.0K
17:50 1,691.63 1,693.01 1,691.63 1,692.70 2,237.8K
17:51 1,692.38 1,693.61 1,692.32 1,693.54 2,762.2K
17:52 1,693.07 1,695.13 1,693.07 1,695.13 2,663.3K
17:53 1,695.65 1,696.20 1,694.82 1,694.82 6,627.1K
17:54 1,694.41 1,695.29 1,694.41 1,695.29 1,837.4K
17:55 1,696.61 1,697.00 1,696.36 1,696.36 1,374.6K
17:56 1,696.48 1,696.97 1,696.48 1,696.89 2,637.1K
17:57 1,696.97 1,697.60 1,696.44 1,697.60 1,727.1K
17:58 1,696.72 1,696.98 1,695.93 1,695.93 2,177.7K
17:59 1,696.87 1,696.87 1,696.29 1,696.29 1,950.9K
18:00 1,694.74 1,696.92 1,694.74 1,696.09 5,474.6K
18:01 1,696.48 1,696.70 1,696.08 1,696.61 771.5K
18:02 1,696.26 1,697.83 1,696.00 1,697.33 4,521.9K
18:03 1,696.56 1,696.72 1,696.07 1,696.07 2,188.4K
18:04 1,695.92 1,696.29 1,695.92 1,696.29 2,535.3K
18:05 1,695.63 1,695.63 1,695.48 1,695.63 1,653.2K
18:06 1,695.30 1,695.30 1,694.77 1,694.98 926.0K
18:07 1,694.69 1,694.83 1,694.69 1,694.74 1,902.5K
18:08 1,694.36 1,695.13 1,694.36 1,695.13 2,174.8K
18:09 1,694.69 1,695.52 1,694.69 1,695.52 1,718.1K
18:10 1,695.06 1,695.83 1,695.06 1,695.83 1,905.2K
18:11 1,695.81 1,695.86 1,695.56 1,695.86 1,454.5K
18:12 1,695.53 1,695.76 1,695.53 1,695.62 1,921.1K
18:13 1,695.62 1,696.24 1,695.62 1,696.24 1,948.3K
18:14 1,696.17 1,697.21 1,696.09 1,697.21 3,708.7K
18:15 1,696.88 1,696.90 1,696.23 1,696.23 1,424.3K
18:16 1,696.64 1,696.64 1,696.31 1,696.56 3,885.4K
18:17 1,697.29 1,697.29 1,696.97 1,697.05 1,440.3K
18:18 1,696.41 1,696.41 1,696.00 1,696.15 1,326.2K
18:19 1,696.00 1,696.32 1,696.00 1,696.32 612.8K
18:20 1,696.26 1,696.31 1,696.15 1,696.15 1,432.3K
18:21 1,696.00 1,696.62 1,696.00 1,696.62 396.5K
18:22 1,696.62 1,696.96 1,696.62 1,696.88 1,050.6K
18:23 1,697.12 1,697.86 1,696.79 1,697.86 3,187.4K
18:24 1,697.72 1,698.03 1,697.13 1,697.13 2,621.8K
18:25 1,696.74 1,696.97 1,696.73 1,696.97 828.3K
18:26 1,696.89 1,696.89 1,696.74 1,696.74 1,197.2K
18:27 1,696.74 1,697.55 1,696.74 1,697.30 1,057.6K
18:28 1,695.36 1,696.32 1,694.71 1,696.32 17,176.2K
18:29 1,696.17 1,696.40 1,696.17 1,696.17 1,116.3K
18:30 1,696.26 1,696.41 1,696.26 1,696.32 2,598.1K
18:31 1,696.32 1,696.41 1,696.32 1,696.41 1,303.3K
18:32 1,696.41 1,696.41 1,696.41 1,696.41 1,111.9K
18:33 1,697.28 1,697.28 1,695.11 1,697.19 1,541.6K
18:34 1,696.26 1,696.34 1,696.26 1,696.34 2,613.1K
18:35 1,695.90 1,696.41 1,695.88 1,695.88 858.3K
18:36 1,695.88 1,695.88 1,695.44 1,695.44 2,157.0K
18:37 1,695.44 1,695.73 1,695.35 1,695.35 1,816.1K
18:38 1,695.20 1,697.37 1,695.20 1,697.37 2,996.5K
18:39 1,694.77 1,696.72 1,694.77 1,696.57 701.9K
18:40 1,695.98 1,695.98 1,695.98 1,695.98 27.6K
18:51 1,695.61 1,695.61 1,695.61 1,695.61 8,206.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available