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 1,692.16 1,692.78 1,692.16 1,692.78 472.0K
09:51 1,692.78 1,692.95 1,692.78 1,692.95 50.2K
09:52 1,693.43 1,693.75 1,693.29 1,693.75 414.6K
09:53 1,693.75 1,693.75 1,693.75 1,693.75 72.0K
09:54 1,693.75 1,693.92 1,693.75 1,693.92 944.2K
09:55 1,693.78 1,693.92 1,693.78 1,693.92 24.1K
09:56 1,693.92 1,694.58 1,693.78 1,694.58 1,072.0K
09:57 1,694.80 1,694.89 1,694.69 1,694.74 544.5K
09:58 1,694.74 1,695.82 1,694.74 1,695.82 820.8K
09:59 1,695.95 1,696.23 1,695.95 1,695.95 1,369.8K
10:00 1,695.68 1,697.21 1,695.68 1,697.21 1,012.5K
10:01 1,697.67 1,697.67 1,697.15 1,697.15 1,853.0K
10:02 1,697.15 1,697.57 1,697.15 1,697.41 920.5K
10:03 1,697.41 1,697.41 1,696.81 1,696.95 456.8K
10:04 1,695.63 1,695.95 1,695.63 1,695.95 2,367.7K
10:05 1,696.70 1,697.44 1,696.42 1,697.44 658.9K
10:06 1,697.53 1,697.86 1,697.53 1,697.86 660.1K
10:07 1,697.41 1,697.69 1,697.26 1,697.26 781.3K
10:08 1,697.10 1,697.83 1,697.06 1,697.47 909.1K
10:09 1,698.22 1,698.41 1,697.84 1,697.84 488.2K
10:10 1,697.54 1,698.12 1,697.38 1,698.12 146.8K
10:11 1,698.95 1,698.95 1,698.24 1,698.34 172.4K
10:12 1,698.52 1,699.21 1,698.00 1,699.12 775.0K
10:13 1,699.12 1,699.37 1,699.06 1,699.37 1,090.9K
10:14 1,699.79 1,699.79 1,698.27 1,698.27 1,817.5K
10:15 1,698.32 1,698.37 1,697.42 1,697.98 666.9K
10:16 1,698.10 1,698.10 1,697.70 1,697.70 530.6K
10:17 1,696.93 1,696.93 1,695.30 1,695.89 968.7K
10:18 1,696.22 1,696.81 1,696.22 1,696.40 335.1K
10:19 1,695.43 1,695.43 1,694.23 1,695.12 1,640.2K
10:20 1,694.98 1,695.73 1,694.98 1,695.47 68.9K
10:21 1,695.47 1,696.48 1,695.47 1,696.09 411.0K
10:22 1,695.95 1,696.09 1,695.51 1,695.51 252.8K
10:23 1,696.00 1,696.96 1,696.00 1,696.96 816.4K
10:24 1,696.88 1,696.88 1,696.60 1,696.60 135.5K
10:25 1,696.30 1,696.66 1,696.30 1,696.66 51.4K
10:26 1,696.66 1,696.66 1,696.20 1,696.25 226.9K
10:27 1,696.25 1,696.94 1,696.25 1,696.78 2,033.0K
10:28 1,696.37 1,697.02 1,696.37 1,697.02 105.4K
10:29 1,697.10 1,697.10 1,697.10 1,697.10 23.0K
10:30 1,697.15 1,697.15 1,695.20 1,695.20 500.4K
10:31 1,695.61 1,695.61 1,695.21 1,695.21 244.9K
10:32 1,695.01 1,695.18 1,695.01 1,695.04 137.6K
10:33 1,694.96 1,694.96 1,694.58 1,694.58 381.6K
10:34 1,694.58 1,694.58 1,693.68 1,693.68 803.9K
10:35 1,693.44 1,693.91 1,693.44 1,693.77 662.1K
10:36 1,694.32 1,694.52 1,694.29 1,694.29 1,487.0K
10:37 1,694.45 1,694.70 1,694.45 1,694.70 766.2K
10:38 1,695.15 1,695.37 1,694.95 1,695.37 723.7K
10:39 1,695.37 1,695.54 1,695.37 1,695.41 48.8K
10:40 1,695.32 1,695.32 1,695.15 1,695.15 745.9K
10:41 1,694.87 1,694.93 1,694.87 1,694.93 129.5K
10:42 1,694.93 1,694.93 1,694.93 1,694.93 709.0K
10:43 1,694.79 1,694.79 1,694.45 1,694.77 212.4K
10:44 1,694.77 1,696.04 1,694.77 1,696.02 118.9K
10:45 1,695.94 1,696.04 1,695.94 1,696.04 161.7K
10:46 1,696.18 1,696.18 1,696.04 1,696.04 463.3K
10:47 1,696.18 1,696.18 1,696.12 1,696.12 207.8K
10:48 1,696.17 1,696.54 1,696.17 1,696.18 367.9K
10:49 1,696.18 1,696.54 1,696.18 1,696.32 1,406.4K
10:50 1,696.37 1,696.73 1,696.37 1,696.60 1,731.8K
10:51 1,696.65 1,696.65 1,696.19 1,696.19 467.3K
10:52 1,696.19 1,696.32 1,695.85 1,695.85 209.4K
10:53 1,695.85 1,696.40 1,695.69 1,696.40 480.7K
10:54 1,695.99 1,696.15 1,695.91 1,696.13 912.4K
10:55 1,695.85 1,695.85 1,695.62 1,695.62 2,962.4K
10:56 1,695.62 1,696.35 1,695.53 1,696.35 2,053.7K
10:57 1,696.35 1,696.57 1,696.35 1,696.57 998.6K
10:58 1,696.00 1,696.77 1,696.00 1,696.49 771.9K
10:59 1,696.49 1,696.82 1,695.93 1,696.21 894.0K
11:00 1,696.07 1,696.48 1,696.05 1,696.05 419.2K
11:01 1,696.19 1,696.60 1,696.19 1,696.32 1,163.3K
11:02 1,696.64 1,696.64 1,695.99 1,696.13 920.0K
11:03 1,696.31 1,696.31 1,696.15 1,696.15 566.5K
11:04 1,696.03 1,696.12 1,695.91 1,695.91 878.0K
11:05 1,696.04 1,696.04 1,694.85 1,694.85 1,186.3K
11:06 1,694.76 1,694.76 1,694.55 1,694.55 1,614.7K
11:07 1,694.93 1,695.06 1,694.93 1,695.06 630.2K
11:08 1,695.06 1,697.36 1,694.98 1,697.36 184.3K
11:09 1,698.04 1,698.55 1,698.04 1,698.55 2,160.2K
11:10 1,698.21 1,698.34 1,698.21 1,698.34 334.5K
11:11 1,698.75 1,698.75 1,698.31 1,698.59 577.5K
11:12 1,698.12 1,698.12 1,698.12 1,698.12 322.9K
11:13 1,698.59 1,699.48 1,698.59 1,699.48 1,962.1K
11:14 1,699.39 1,699.39 1,698.79 1,699.23 2,081.6K
11:15 1,698.91 1,699.06 1,698.91 1,699.04 1,333.5K
11:16 1,699.04 1,699.04 1,698.57 1,698.57 441.7K
11:17 1,698.75 1,698.89 1,698.21 1,698.21 535.7K
11:18 1,696.80 1,696.80 1,696.25 1,696.52 1,645.4K
11:19 1,697.31 1,699.99 1,697.31 1,699.99 1,513.4K
11:20 1,699.99 1,700.24 1,699.85 1,700.24 1,199.0K
11:21 1,700.37 1,700.76 1,700.24 1,700.76 1,861.7K
11:22 1,700.43 1,700.67 1,700.02 1,700.67 1,216.7K
11:23 1,699.33 1,700.01 1,699.33 1,699.74 4,718.4K
11:24 1,699.05 1,699.05 1,698.59 1,698.59 5,468.9K
11:25 1,698.23 1,698.56 1,698.23 1,698.39 759.2K
11:26 1,698.74 1,698.74 1,698.41 1,698.41 1,125.7K
11:27 1,697.73 1,697.73 1,697.15 1,697.63 3,044.2K
11:28 1,697.46 1,697.46 1,697.10 1,697.10 1,121.7K
11:29 1,697.45 1,697.45 1,696.40 1,696.40 1,405.1K
11:30 1,697.14 1,697.14 1,696.31 1,696.70 653.3K
11:31 1,696.24 1,696.24 1,695.93 1,695.93 1,978.8K
11:32 1,696.26 1,696.96 1,696.26 1,696.60 1,502.5K
11:33 1,696.25 1,696.25 1,695.44 1,695.94 1,590.3K
11:34 1,695.47 1,695.47 1,694.92 1,695.43 957.5K
11:35 1,695.73 1,695.76 1,695.16 1,695.16 1,602.1K
11:36 1,694.98 1,696.18 1,694.98 1,696.18 929.2K
11:37 1,695.63 1,695.63 1,695.28 1,695.28 1,187.5K
11:38 1,695.28 1,695.28 1,694.33 1,694.33 1,629.1K
11:39 1,694.61 1,695.09 1,694.61 1,695.09 2,202.6K
11:40 1,695.39 1,695.39 1,695.06 1,695.06 621.8K
11:41 1,694.90 1,694.90 1,694.52 1,694.66 2,090.1K
11:42 1,694.53 1,695.24 1,694.53 1,695.24 1,293.3K
11:43 1,694.88 1,694.88 1,693.11 1,693.27 4,833.7K
11:44 1,693.63 1,693.63 1,693.37 1,693.37 3,021.9K
11:45 1,693.64 1,694.46 1,693.23 1,694.46 2,760.7K
11:46 1,694.82 1,694.82 1,694.11 1,694.77 1,201.8K
11:47 1,694.44 1,695.84 1,694.44 1,695.84 6,645.8K
11:48 1,695.76 1,696.70 1,695.76 1,696.70 1,737.4K
11:49 1,696.56 1,697.19 1,696.50 1,697.19 7,122.6K
11:50 1,696.78 1,697.99 1,696.78 1,697.99 2,310.3K
11:51 1,697.22 1,697.22 1,696.80 1,696.94 1,432.8K
11:52 1,696.94 1,696.94 1,696.29 1,696.29 1,449.1K
11:53 1,695.44 1,695.60 1,695.24 1,695.24 1,539.3K
11:54 1,695.63 1,695.76 1,694.97 1,695.24 639.9K
11:55 1,694.42 1,694.42 1,694.01 1,694.17 1,469.6K
11:56 1,694.39 1,694.39 1,694.12 1,694.31 920.0K
11:57 1,694.14 1,695.26 1,694.14 1,695.26 1,551.0K
11:58 1,694.74 1,695.15 1,694.74 1,694.88 366.6K
11:59 1,695.02 1,695.02 1,692.69 1,693.27 1,297.8K
12:00 1,693.19 1,693.19 1,692.35 1,692.51 409.4K
12:01 1,692.07 1,692.61 1,692.07 1,692.53 1,497.3K
12:02 1,692.67 1,692.67 1,691.70 1,691.70 22,839.8K
12:03 1,691.56 1,691.56 1,690.66 1,690.66 4,790.5K
12:04 1,690.01 1,690.01 1,688.95 1,688.95 7,070.1K
12:05 1,689.09 1,689.09 1,688.50 1,688.64 2,520.1K
12:06 1,689.04 1,689.31 1,688.91 1,689.31 784.6K
12:07 1,689.06 1,689.06 1,688.51 1,689.01 1,479.8K
12:08 1,689.04 1,692.34 1,689.04 1,692.34 9,282.6K
12:09 1,692.26 1,692.79 1,691.84 1,692.79 4,713.6K
12:10 1,692.63 1,693.57 1,692.63 1,693.57 919.1K
12:11 1,693.97 1,694.19 1,693.97 1,694.03 1,393.9K
12:12 1,693.87 1,693.95 1,692.67 1,693.73 1,015.9K
12:13 1,693.40 1,694.10 1,693.40 1,694.10 2,003.0K
12:14 1,694.00 1,694.57 1,694.00 1,694.24 844.9K
12:15 1,694.30 1,694.55 1,694.14 1,694.14 1,426.9K
12:16 1,694.33 1,694.41 1,693.70 1,693.86 503.9K
12:17 1,693.98 1,694.14 1,693.98 1,694.14 1,508.5K
12:18 1,694.22 1,697.52 1,694.06 1,697.52 16,825.7K
12:19 1,696.89 1,696.89 1,696.34 1,696.34 1,796.4K
12:20 1,696.21 1,696.43 1,696.21 1,696.29 343.9K
12:21 1,696.53 1,696.53 1,695.91 1,695.91 1,970.2K
12:22 1,696.24 1,696.24 1,695.96 1,696.24 1,881.9K
12:23 1,696.24 1,696.24 1,695.74 1,695.79 6,589.6K
12:24 1,695.54 1,695.57 1,694.83 1,695.43 5,668.0K
12:25 1,695.11 1,696.30 1,695.11 1,696.30 1,585.5K
12:26 1,695.87 1,696.42 1,695.87 1,696.42 709.1K
12:27 1,696.33 1,696.33 1,696.06 1,696.14 1,613.0K
12:28 1,694.86 1,695.67 1,694.86 1,695.21 2,147.5K
12:29 1,695.07 1,695.87 1,695.02 1,695.87 1,476.7K
12:30 1,695.89 1,695.89 1,695.29 1,695.52 863.8K
12:31 1,695.76 1,695.90 1,695.40 1,695.40 2,007.4K
12:32 1,695.54 1,695.54 1,695.08 1,695.35 665.8K
12:33 1,695.49 1,695.49 1,695.35 1,695.35 1,721.5K
12:34 1,694.99 1,695.13 1,694.90 1,695.06 2,987.5K
12:35 1,694.66 1,695.12 1,694.66 1,694.96 1,655.4K
12:36 1,694.96 1,695.61 1,694.82 1,695.61 2,480.7K
12:37 1,695.05 1,695.89 1,695.05 1,695.89 3,321.3K
12:38 1,695.19 1,695.19 1,694.91 1,694.91 515.0K
12:39 1,694.91 1,695.46 1,694.91 1,695.46 1,481.2K
12:40 1,695.32 1,697.24 1,695.00 1,697.24 721.0K
12:41 1,699.48 1,699.62 1,696.63 1,696.63 3,811.4K
12:42 1,696.63 1,698.16 1,696.63 1,698.16 1,280.9K
12:43 1,697.51 1,697.51 1,695.24 1,695.24 2,767.4K
12:44 1,695.06 1,695.38 1,695.06 1,695.38 666.3K
12:45 1,695.22 1,697.16 1,695.22 1,697.16 2,078.9K
12:46 1,697.16 1,697.89 1,697.16 1,697.86 507.1K
12:47 1,698.02 1,698.10 1,697.97 1,698.10 1,941.4K
12:48 1,697.64 1,697.64 1,696.15 1,696.53 562.8K
12:49 1,696.45 1,696.69 1,696.39 1,696.55 2,216.0K
12:50 1,696.37 1,696.37 1,696.23 1,696.37 1,173.1K
12:51 1,696.37 1,698.10 1,696.37 1,698.10 1,485.4K
12:52 1,698.10 1,698.76 1,698.10 1,698.76 769.3K
12:53 1,698.68 1,698.68 1,697.11 1,698.46 1,714.4K
12:54 1,698.76 1,698.93 1,698.46 1,698.93 3,600.0K
12:55 1,698.64 1,698.77 1,697.73 1,698.77 3,531.1K
12:56 1,698.41 1,698.55 1,698.09 1,698.09 448.3K
12:57 1,698.09 1,698.09 1,697.20 1,697.47 821.4K
12:58 1,697.17 1,697.71 1,697.17 1,697.71 1,513.9K
12:59 1,697.66 1,698.10 1,696.93 1,698.10 2,036.5K
13:00 1,698.10 1,698.10 1,697.48 1,697.48 674.2K
13:01 1,696.90 1,696.96 1,695.63 1,695.63 1,581.9K
13:02 1,695.94 1,696.54 1,695.94 1,696.02 1,462.6K
13:03 1,695.72 1,695.72 1,694.66 1,694.66 13,455.4K
13:04 1,696.23 1,696.51 1,696.23 1,696.31 701.6K
13:05 1,696.31 1,696.31 1,695.26 1,695.50 1,821.2K
13:06 1,695.55 1,696.53 1,695.55 1,696.53 643.5K
13:07 1,696.43 1,696.43 1,695.97 1,696.11 1,765.6K
13:08 1,696.11 1,696.19 1,695.97 1,696.19 360.2K
13:09 1,695.77 1,695.77 1,695.14 1,695.61 2,406.6K
13:10 1,695.53 1,695.81 1,695.34 1,695.34 1,243.2K
13:11 1,695.10 1,695.58 1,695.10 1,695.56 1,762.9K
13:12 1,695.37 1,696.65 1,695.37 1,696.51 819.9K
13:13 1,696.54 1,696.95 1,696.54 1,696.95 1,618.6K
13:14 1,696.95 1,696.95 1,696.53 1,696.53 797.6K
13:15 1,697.08 1,697.33 1,696.67 1,697.33 1,914.0K
13:16 1,697.08 1,697.75 1,697.08 1,697.75 3,233.1K
13:17 1,697.75 1,697.75 1,696.90 1,697.03 1,797.8K
13:18 1,696.65 1,697.63 1,696.65 1,697.63 617.1K
13:19 1,697.91 1,698.74 1,697.91 1,698.32 1,063.9K
13:20 1,697.97 1,697.97 1,697.69 1,697.69 1,183.8K
13:21 1,698.38 1,698.38 1,696.11 1,696.11 2,165.3K
13:22 1,695.60 1,698.68 1,695.60 1,698.37 1,569.2K
13:23 1,698.23 1,698.23 1,696.78 1,696.78 1,700.9K
13:24 1,696.60 1,697.37 1,696.52 1,697.37 1,067.9K
13:25 1,697.61 1,697.61 1,696.60 1,697.33 1,651.8K
13:26 1,697.34 1,698.70 1,696.93 1,698.70 1,008.8K
13:27 1,698.71 1,698.71 1,696.89 1,696.89 1,765.8K
13:28 1,696.33 1,698.23 1,696.33 1,697.40 737.1K
13:29 1,698.04 1,698.89 1,696.96 1,698.89 4,123.6K
13:30 1,697.92 1,697.92 1,693.54 1,695.46 20,984.2K
13:31 1,695.59 1,695.59 1,693.10 1,693.10 15,391.6K
13:32 1,691.62 1,692.50 1,691.20 1,692.31 6,940.6K
13:33 1,693.38 1,694.62 1,692.87 1,692.87 14,212.9K
13:34 1,694.12 1,694.69 1,694.12 1,694.69 3,419.8K
13:35 1,694.83 1,694.83 1,692.62 1,692.79 6,680.6K
13:36 1,693.85 1,693.85 1,692.49 1,693.20 3,763.6K
13:37 1,693.06 1,693.20 1,692.92 1,692.92 3,696.1K
13:38 1,693.01 1,693.14 1,692.92 1,692.92 2,225.0K
13:39 1,693.06 1,693.75 1,693.01 1,693.75 3,144.7K
13:40 1,693.71 1,693.85 1,692.04 1,692.04 753.0K
13:41 1,692.26 1,693.39 1,692.26 1,693.39 4,227.8K
13:42 1,693.41 1,693.75 1,693.41 1,693.67 1,714.9K
13:43 1,693.70 1,694.70 1,693.21 1,694.70 2,239.5K
13:44 1,694.13 1,694.13 1,693.69 1,693.69 1,568.3K
13:45 1,689.21 1,689.42 1,688.93 1,688.93 1,999.8K
13:46 1,689.07 1,689.34 1,689.06 1,689.34 923.0K
13:47 1,688.98 1,689.12 1,688.92 1,689.08 2,105.7K
13:48 1,688.84 1,689.11 1,688.84 1,689.11 25.1K
13:49 1,688.75 1,689.03 1,687.75 1,687.75 2,874.3K
13:50 1,687.58 1,688.24 1,687.58 1,688.24 1,705.4K
13:51 1,688.47 1,688.74 1,688.33 1,688.33 1,502.8K
13:52 1,688.33 1,688.66 1,686.45 1,686.45 36,059.1K
13:53 1,686.17 1,686.17 1,685.34 1,685.34 10,968.9K
13:54 1,685.62 1,685.65 1,685.56 1,685.65 3,548.6K
13:55 1,685.43 1,686.26 1,685.29 1,686.26 11,405.4K
13:56 1,686.67 1,686.67 1,686.53 1,686.53 746.9K
13:57 1,686.81 1,686.81 1,686.48 1,686.74 2,726.5K
13:58 1,686.53 1,686.53 1,685.98 1,686.53 646.4K
13:59 1,686.26 1,686.26 1,685.89 1,685.89 1,426.5K
14:00 1,685.81 1,686.63 1,685.81 1,686.63 3,022.3K
14:01 1,686.50 1,686.67 1,686.26 1,686.67 4,250.4K
14:02 1,686.40 1,686.81 1,686.40 1,686.81 376.0K
14:03 1,686.81 1,688.43 1,686.52 1,688.43 1,583.6K
14:04 1,687.48 1,687.60 1,687.42 1,687.54 817.0K
14:05 1,687.38 1,687.66 1,687.24 1,687.24 1,173.7K
14:06 1,687.24 1,687.75 1,687.24 1,687.75 2,076.6K
14:07 1,687.33 1,687.88 1,687.33 1,687.50 2,206.2K
14:08 1,687.50 1,688.10 1,687.50 1,688.10 166.2K
14:09 1,687.05 1,687.19 1,686.97 1,687.08 1,124.2K
14:10 1,687.03 1,687.19 1,686.78 1,686.78 1,439.8K
14:11 1,686.97 1,686.97 1,686.22 1,686.22 1,337.9K
14:12 1,686.22 1,686.89 1,686.22 1,686.81 1,404.4K
14:13 1,687.03 1,687.95 1,687.03 1,687.57 2,447.2K
14:14 1,688.98 1,689.14 1,688.82 1,689.00 1,518.5K
14:15 1,688.35 1,688.38 1,687.61 1,687.91 1,902.1K
14:16 1,687.93 1,689.21 1,687.93 1,689.05 2,682.8K
14:17 1,688.41 1,688.68 1,688.27 1,688.68 1,313.5K
14:18 1,687.97 1,689.21 1,687.97 1,689.21 2,578.4K
14:19 1,689.05 1,690.34 1,688.85 1,690.34 1,118.9K
14:20 1,690.40 1,690.40 1,688.55 1,688.63 1,249.5K
14:21 1,688.47 1,688.47 1,688.47 1,688.47 1,060.5K
14:22 1,688.50 1,688.55 1,688.47 1,688.55 1,076.7K
14:23 1,688.55 1,688.83 1,688.36 1,688.36 1,813.9K
14:24 1,688.44 1,688.58 1,688.44 1,688.44 85.9K
14:25 1,688.22 1,690.52 1,688.22 1,690.52 2,679.8K
14:26 1,690.66 1,690.74 1,690.60 1,690.60 353.1K
14:27 1,689.69 1,689.69 1,689.63 1,689.63 987.0K
14:28 1,689.63 1,689.93 1,689.63 1,689.79 907.7K
14:29 1,689.79 1,689.93 1,689.79 1,689.93 1,766.1K
14:30 1,689.77 1,689.90 1,689.77 1,689.77 835.9K
14:31 1,689.60 1,689.77 1,689.37 1,689.37 1,509.0K
14:32 1,689.29 1,689.45 1,689.29 1,689.29 733.5K
14:33 1,689.29 1,689.43 1,689.29 1,689.29 3,651.9K
14:34 1,689.29 1,689.55 1,689.29 1,689.55 1,205.1K
14:35 1,689.55 1,689.68 1,689.47 1,689.47 2,145.8K
14:36 1,689.47 1,689.60 1,689.47 1,689.60 1,123.5K
14:37 1,689.47 1,689.60 1,689.47 1,689.47 2,388.3K
14:38 1,689.47 1,689.60 1,689.47 1,689.60 67.6K
14:39 1,689.47 1,689.47 1,689.47 1,689.47 2,055.6K
14:40 1,689.60 1,689.60 1,689.47 1,689.47 85.2K
14:41 1,689.47 1,689.60 1,689.47 1,689.47 2,381.2K
14:42 1,689.74 1,689.74 1,689.74 1,689.74 949.1K
14:43 1,689.47 1,689.74 1,689.47 1,689.55 1,811.3K
14:44 1,689.47 1,689.88 1,689.47 1,689.88 1,589.5K
14:45 1,690.69 1,690.69 1,689.63 1,689.63 2,515.8K
14:46 1,689.47 1,689.47 1,689.47 1,689.47 173.2K
14:47 1,689.47 1,689.47 1,689.47 1,689.47 1,882.8K
14:48 1,689.60 1,689.63 1,689.47 1,689.63 38.8K
14:49 1,689.77 1,689.77 1,689.47 1,689.47 1,659.7K
14:50 1,689.47 1,689.60 1,689.47 1,689.60 182.5K
14:51 1,689.47 1,689.47 1,689.47 1,689.47 1,985.8K
14:52 1,689.38 1,689.52 1,689.38 1,689.38 142.2K
14:53 1,689.38 1,689.52 1,689.38 1,689.52 1,556.3K
14:54 1,689.46 1,689.76 1,687.80 1,687.80 28,629.0K
14:55 1,687.18 1,687.18 1,686.69 1,686.77 9,774.6K
14:56 1,686.50 1,686.75 1,686.45 1,686.67 1,075.6K
14:57 1,686.83 1,686.83 1,686.45 1,686.70 1,524.8K
14:58 1,686.70 1,686.75 1,686.67 1,686.75 412.7K
14:59 1,686.75 1,686.75 1,686.53 1,686.53 1,554.7K
15:00 1,686.45 1,686.45 1,686.12 1,686.12 1,688.3K
15:01 1,684.63 1,684.88 1,684.63 1,684.88 2,179.3K
15:02 1,685.36 1,686.04 1,685.04 1,686.04 1,879.2K
15:03 1,685.83 1,686.78 1,685.83 1,686.78 4,137.2K
15:04 1,685.89 1,685.97 1,685.83 1,685.83 4,286.4K
15:05 1,687.60 1,687.60 1,684.26 1,684.26 9,851.7K
15:06 1,684.69 1,684.98 1,684.25 1,684.98 1,948.2K
15:07 1,684.65 1,686.51 1,684.65 1,686.51 5,295.3K
15:08 1,686.23 1,686.42 1,686.23 1,686.42 2,005.4K
15:09 1,684.78 1,684.95 1,684.78 1,684.78 1,109.2K
15:10 1,685.03 1,685.12 1,685.03 1,685.04 479.0K
15:11 1,685.04 1,685.28 1,684.96 1,685.10 5,558.4K
15:12 1,685.10 1,685.10 1,684.84 1,684.84 775.6K
15:13 1,684.84 1,684.86 1,684.70 1,684.86 1,780.0K
15:14 1,684.86 1,684.86 1,684.75 1,684.75 770.2K
15:15 1,684.83 1,684.83 1,684.46 1,684.46 8,104.5K
15:16 1,684.46 1,684.46 1,683.89 1,683.89 4,881.0K
15:17 1,683.89 1,683.89 1,683.89 1,683.89 3,563.5K
15:18 1,683.80 1,683.94 1,683.31 1,683.31 7,226.8K
15:19 1,682.66 1,682.66 1,682.25 1,682.25 23,165.7K
15:20 1,682.87 1,682.87 1,682.49 1,682.63 958.0K
15:21 1,682.63 1,682.63 1,682.08 1,682.08 2,132.5K
15:22 1,682.29 1,682.71 1,682.25 1,682.25 1,780.0K
15:23 1,682.55 1,682.79 1,682.55 1,682.79 4,653.7K
15:24 1,684.29 1,684.46 1,684.29 1,684.32 1,705.7K
15:25 1,684.32 1,684.32 1,684.24 1,684.24 4,279.7K
15:26 1,684.38 1,684.40 1,684.24 1,684.40 1,112.8K
15:27 1,684.56 1,684.92 1,684.56 1,684.64 1,382.4K
15:28 1,684.92 1,685.09 1,682.30 1,682.30 4,711.8K
15:29 1,682.16 1,682.40 1,682.16 1,682.40 1,519.2K
15:30 1,682.64 1,682.64 1,682.08 1,682.46 549.3K
15:31 1,682.32 1,682.54 1,682.32 1,682.47 1,789.8K
15:32 1,682.33 1,683.12 1,682.33 1,683.12 572.6K
15:33 1,683.12 1,683.12 1,681.25 1,681.25 6,305.5K
15:34 1,680.94 1,681.36 1,680.94 1,681.36 3,935.6K
15:35 1,681.22 1,681.27 1,681.22 1,681.27 1,187.4K
15:36 1,681.49 1,681.71 1,681.35 1,681.71 1,611.5K
15:37 1,681.51 1,681.73 1,680.99 1,680.99 1,330.7K
15:38 1,680.72 1,682.03 1,680.72 1,682.03 1,958.1K
15:39 1,682.03 1,683.72 1,682.03 1,683.72 3,072.6K
15:40 1,683.58 1,685.82 1,683.58 1,684.06 1,930.7K
15:41 1,684.44 1,684.44 1,684.02 1,684.32 1,942.9K
15:42 1,684.19 1,684.35 1,684.02 1,684.35 527.7K
15:43 1,684.07 1,684.07 1,683.37 1,683.53 2,049.5K
15:44 1,683.01 1,683.62 1,683.01 1,683.62 849.9K
15:45 1,683.46 1,683.46 1,682.91 1,682.91 2,926.9K
15:46 1,682.91 1,683.32 1,682.91 1,683.19 586.5K
15:47 1,683.19 1,683.19 1,682.58 1,682.58 1,888.9K
15:48 1,682.50 1,682.50 1,681.71 1,681.71 6,813.2K
15:49 1,681.77 1,681.77 1,681.35 1,681.35 3,903.0K
15:50 1,681.44 1,681.44 1,681.17 1,681.25 706.1K
15:51 1,681.47 1,682.50 1,681.47 1,681.94 2,578.1K
15:52 1,681.81 1,682.71 1,681.81 1,682.71 995.6K
15:53 1,682.50 1,682.50 1,681.67 1,682.44 1,182.0K
15:54 1,682.22 1,683.17 1,682.22 1,683.17 2,268.2K
15:55 1,682.93 1,682.96 1,682.18 1,682.18 1,565.3K
15:56 1,682.04 1,682.54 1,681.91 1,682.54 676.3K
15:57 1,682.86 1,683.14 1,681.94 1,681.94 664.9K
15:58 1,681.94 1,681.94 1,681.81 1,681.81 1,559.2K
15:59 1,681.97 1,683.14 1,681.97 1,683.14 1,401.2K
16:00 1,683.06 1,683.06 1,681.97 1,681.97 352.9K
16:01 1,681.97 1,682.02 1,681.05 1,681.05 2,012.3K
16:02 1,681.47 1,681.83 1,681.22 1,681.22 707.9K
16:03 1,680.81 1,681.22 1,680.81 1,680.94 1,035.1K
16:04 1,680.81 1,681.08 1,680.67 1,681.08 1,617.5K
16:05 1,681.22 1,681.63 1,681.22 1,681.36 670.2K
16:06 1,681.06 1,681.44 1,680.94 1,680.94 1,083.8K
16:07 1,681.14 1,681.14 1,680.86 1,680.94 654.7K
16:08 1,680.94 1,681.46 1,680.94 1,681.38 1,903.5K
16:09 1,681.71 1,683.42 1,681.71 1,682.86 3,044.8K
16:10 1,683.12 1,683.63 1,682.70 1,683.63 1,276.6K
16:11 1,682.89 1,683.17 1,682.89 1,682.89 978.4K
16:12 1,683.15 1,683.15 1,682.77 1,682.77 856.3K
16:13 1,682.61 1,682.83 1,682.53 1,682.67 2,120.2K
16:14 1,682.53 1,682.77 1,682.39 1,682.77 1,144.4K
16:15 1,682.55 1,682.58 1,682.44 1,682.44 1,047.6K
16:16 1,682.20 1,682.50 1,682.12 1,682.50 1,729.3K
16:17 1,682.20 1,682.86 1,682.20 1,682.86 2,237.3K
16:18 1,683.19 1,683.57 1,682.95 1,683.09 828.7K
16:19 1,683.09 1,683.09 1,682.53 1,682.53 2,019.2K
16:20 1,682.86 1,684.17 1,682.86 1,684.17 1,702.0K
16:21 1,683.86 1,684.67 1,683.72 1,684.05 5,138.0K
16:22 1,684.43 1,684.43 1,684.10 1,684.10 478.1K
16:23 1,683.67 1,684.05 1,683.02 1,683.02 2,860.3K
16:24 1,682.72 1,683.63 1,682.72 1,683.49 1,995.8K
16:25 1,682.96 1,682.96 1,682.11 1,682.11 898.9K
16:26 1,682.03 1,682.03 1,681.48 1,681.48 1,542.1K
16:27 1,681.48 1,681.86 1,681.47 1,681.47 1,447.2K
16:28 1,681.39 1,681.94 1,681.39 1,681.94 717.6K
16:29 1,682.57 1,683.57 1,682.57 1,683.57 1,097.3K
16:30 1,683.26 1,683.83 1,682.58 1,683.83 2,121.2K
16:31 1,684.19 1,684.43 1,684.04 1,684.26 2,028.8K
16:32 1,683.96 1,683.96 1,682.82 1,682.82 1,790.1K
16:33 1,682.40 1,683.14 1,682.40 1,682.82 1,285.7K
16:34 1,682.17 1,682.17 1,681.89 1,682.17 1,243.2K
16:35 1,682.17 1,682.17 1,681.89 1,681.89 833.7K
16:36 1,681.62 1,681.62 1,681.25 1,681.25 1,460.1K
16:37 1,680.98 1,681.11 1,680.70 1,680.70 1,552.9K
16:38 1,680.56 1,680.56 1,679.16 1,680.40 1,407.7K
16:39 1,679.85 1,680.03 1,679.85 1,680.03 1,458.9K
16:40 1,679.29 1,679.43 1,679.24 1,679.24 1,379.7K
16:41 1,679.16 1,679.21 1,679.16 1,679.21 10,038.3K
16:42 1,680.18 1,680.40 1,680.01 1,680.40 20,736.6K
16:43 1,680.32 1,680.87 1,680.32 1,680.60 455.2K
16:44 1,680.73 1,680.73 1,680.18 1,680.40 1,465.8K
16:45 1,680.60 1,680.60 1,680.32 1,680.32 726.2K
16:46 1,680.46 1,680.46 1,680.18 1,680.40 1,732.6K
16:47 1,680.46 1,680.46 1,680.14 1,680.14 689.4K
16:48 1,680.01 1,680.28 1,680.01 1,680.28 1,466.5K
16:49 1,680.28 1,680.42 1,680.14 1,680.14 956.4K
16:50 1,679.87 1,680.04 1,679.50 1,679.50 2,553.7K
16:51 1,679.50 1,679.50 1,676.32 1,676.32 3,592.5K
16:52 1,676.02 1,676.02 1,675.69 1,675.77 3,286.5K
16:53 1,675.85 1,677.28 1,675.85 1,676.63 2,964.3K
16:54 1,676.35 1,677.13 1,676.35 1,676.49 1,781.4K
16:55 1,676.22 1,677.71 1,676.22 1,677.71 1,738.5K
16:56 1,678.23 1,678.23 1,677.37 1,677.37 1,715.7K
16:57 1,676.96 1,677.07 1,676.77 1,676.77 1,753.1K
16:58 1,676.47 1,677.09 1,676.47 1,677.09 2,078.3K
16:59 1,677.20 1,677.23 1,676.54 1,676.54 3,979.7K
17:00 1,674.32 1,674.35 1,674.29 1,674.35 2,589.2K
17:01 1,674.83 1,675.68 1,674.83 1,675.68 374.2K
17:02 1,675.02 1,675.02 1,674.63 1,674.63 1,450.3K
17:03 1,674.97 1,675.38 1,674.80 1,675.38 1,813.9K
17:04 1,675.68 1,676.19 1,675.54 1,676.19 2,440.7K
17:05 1,675.60 1,675.60 1,675.39 1,675.39 1,071.0K
17:06 1,676.34 1,676.51 1,676.34 1,676.41 963.4K
17:07 1,676.15 1,677.50 1,676.03 1,677.50 1,376.0K
17:08 1,676.63 1,676.63 1,676.22 1,676.23 2,001.9K
17:09 1,676.06 1,676.06 1,675.57 1,675.57 755.4K
17:10 1,675.85 1,675.98 1,675.71 1,675.98 2,530.0K
17:11 1,675.98 1,675.98 1,675.85 1,675.85 417.3K
17:12 1,675.27 1,677.29 1,675.27 1,677.29 2,365.3K
17:13 1,677.15 1,677.65 1,676.91 1,677.65 4,616.6K
17:14 1,676.62 1,676.62 1,675.49 1,675.49 2,824.1K
17:15 1,675.99 1,677.60 1,675.99 1,677.52 1,271.3K
17:16 1,676.01 1,676.73 1,676.01 1,676.73 1,089.7K
17:17 1,676.87 1,676.87 1,676.59 1,676.87 1,054.4K
17:18 1,676.49 1,676.63 1,676.45 1,676.45 2,606.1K
17:19 1,676.21 1,676.21 1,675.61 1,675.61 233.2K
17:20 1,675.25 1,675.25 1,675.08 1,675.08 3,612.4K
17:21 1,675.08 1,675.23 1,674.96 1,674.96 2,449.8K
17:22 1,674.44 1,674.73 1,674.44 1,674.49 1,773.3K
17:23 1,674.63 1,674.63 1,674.16 1,674.16 1,169.4K
17:24 1,674.25 1,674.25 1,673.83 1,673.95 1,493.3K
17:25 1,673.95 1,674.05 1,673.95 1,674.05 3,264.7K
17:26 1,674.05 1,675.72 1,674.05 1,675.72 952.6K
17:27 1,676.00 1,676.00 1,674.79 1,674.79 771.8K
17:28 1,674.07 1,675.03 1,674.07 1,675.00 1,654.8K
17:29 1,675.14 1,675.14 1,674.45 1,674.45 495.3K
17:30 1,673.89 1,674.33 1,673.89 1,674.33 1,449.8K
17:31 1,674.19 1,674.78 1,674.19 1,674.78 638.8K
17:32 1,674.34 1,674.34 1,674.06 1,674.23 1,622.1K
17:33 1,674.06 1,674.80 1,674.06 1,674.80 926.9K
17:34 1,673.83 1,674.85 1,673.83 1,674.85 1,552.7K
17:35 1,674.85 1,674.85 1,674.31 1,674.31 308.3K
17:36 1,674.33 1,674.33 1,673.92 1,674.06 1,273.8K
17:37 1,674.33 1,674.33 1,674.17 1,674.17 2,728.4K
17:38 1,673.89 1,673.89 1,673.76 1,673.89 1,347.9K
17:39 1,673.89 1,674.75 1,673.76 1,674.75 1,308.5K
17:40 1,674.19 1,674.47 1,674.19 1,674.47 1,721.8K
17:41 1,674.45 1,674.50 1,674.36 1,674.50 643.5K
17:42 1,673.67 1,674.42 1,673.67 1,674.42 6,022.8K
17:43 1,674.50 1,674.64 1,674.42 1,674.42 126.6K
17:44 1,673.86 1,674.22 1,673.86 1,674.22 2,452.1K
17:45 1,673.95 1,674.19 1,673.95 1,674.19 2,024.3K
17:46 1,673.50 1,673.78 1,673.50 1,673.50 1,645.2K
17:47 1,673.36 1,674.31 1,672.40 1,674.31 1,384.6K
17:48 1,673.64 1,674.76 1,673.64 1,674.76 1,722.1K
17:49 1,674.54 1,674.54 1,674.09 1,674.23 414.3K
17:50 1,674.35 1,675.12 1,674.27 1,675.12 2,997.1K
17:51 1,675.23 1,675.23 1,674.55 1,674.55 1,489.7K
17:52 1,674.41 1,674.41 1,673.86 1,674.10 1,662.3K
17:53 1,674.10 1,674.10 1,673.50 1,673.50 1,769.3K
17:54 1,673.36 1,673.72 1,673.36 1,673.72 4,596.2K
17:55 1,673.36 1,673.36 1,673.22 1,673.22 2,616.9K
17:56 1,673.09 1,673.09 1,672.95 1,672.95 2,932.2K
17:57 1,672.95 1,673.88 1,672.95 1,673.88 391.3K
17:58 1,673.99 1,674.02 1,673.64 1,673.64 5,295.7K
17:59 1,673.96 1,674.94 1,673.96 1,674.94 515.3K
18:00 1,674.37 1,674.46 1,673.71 1,673.71 1,661.0K
18:01 1,673.93 1,674.00 1,672.72 1,672.72 332.7K
18:02 1,672.01 1,672.92 1,672.01 1,672.80 2,908.4K
18:03 1,673.08 1,673.68 1,673.08 1,673.42 99.8K
18:04 1,673.26 1,673.73 1,673.26 1,673.73 2,010.2K
18:05 1,673.46 1,673.93 1,673.46 1,673.93 513.4K
18:06 1,673.24 1,673.24 1,673.10 1,673.10 1,196.3K
18:07 1,673.34 1,673.45 1,673.26 1,673.45 453.8K
18:08 1,673.42 1,673.60 1,673.04 1,673.60 2,339.5K
18:09 1,673.64 1,673.92 1,673.64 1,673.64 142.7K
18:10 1,673.04 1,673.72 1,673.04 1,673.72 1,934.6K
18:11 1,673.36 1,673.64 1,672.79 1,672.93 103.4K
18:12 1,671.78 1,672.92 1,671.78 1,672.92 4,652.6K
18:13 1,672.78 1,673.37 1,672.78 1,673.37 1,840.2K
18:14 1,672.39 1,672.39 1,672.25 1,672.39 1,312.5K
18:15 1,672.81 1,672.81 1,672.49 1,672.49 2,640.8K
18:16 1,672.81 1,673.48 1,672.73 1,673.48 2,314.8K
18:17 1,672.60 1,673.03 1,672.60 1,673.03 311.6K
18:18 1,672.46 1,673.21 1,672.46 1,673.21 1,796.2K
18:19 1,673.07 1,673.07 1,672.93 1,672.93 19.0K
18:20 1,672.77 1,673.69 1,672.77 1,673.69 1,732.4K
18:21 1,673.37 1,673.37 1,673.29 1,673.29 237.8K
18:22 1,672.88 1,672.93 1,672.88 1,672.93 1,682.1K
18:23 1,673.20 1,673.88 1,673.20 1,673.71 59.5K
18:24 1,672.93 1,673.06 1,672.79 1,673.06 1,493.8K
18:25 1,673.06 1,673.06 1,672.37 1,672.37 1,905.3K
18:26 1,672.13 1,672.13 1,671.97 1,671.97 2,508.7K
18:27 1,672.71 1,672.71 1,672.44 1,672.44 698.8K
18:28 1,671.84 1,672.11 1,671.84 1,671.84 1,592.2K
18:29 1,672.11 1,672.36 1,672.08 1,672.08 668.3K
18:30 1,673.41 1,673.61 1,673.41 1,673.61 1,746.9K
18:31 1,673.69 1,673.94 1,673.66 1,673.94 581.3K
18:32 1,673.39 1,673.52 1,673.39 1,673.52 1,957.5K
18:33 1,673.80 1,673.80 1,673.15 1,673.15 66.2K
18:34 1,673.42 1,673.44 1,673.28 1,673.44 2,117.7K
18:35 1,673.44 1,673.44 1,672.41 1,672.63 412.8K
18:36 1,672.77 1,672.77 1,671.55 1,671.55 2,071.5K
18:37 1,671.00 1,671.66 1,670.76 1,671.66 1,568.3K
18:38 1,670.76 1,670.89 1,670.76 1,670.89 5,642.1K
18:39 1,670.76 1,670.89 1,670.76 1,670.89 335.2K
18:40 1,671.22 1,671.22 1,671.22 1,671.22 9.8K
18:51 1,670.64 1,670.64 1,670.64 1,670.64 1,441.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available