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 1,673.89 1,677.85 1,673.89 1,677.85 518.5K
09:51 1,677.85 1,678.14 1,677.55 1,678.14 224.9K
09:52 1,678.14 1,678.14 1,677.41 1,677.58 809.5K
09:53 1,677.58 1,677.66 1,677.58 1,677.66 24.3K
09:54 1,678.06 1,678.29 1,678.06 1,678.29 35.6K
09:55 1,678.29 1,678.53 1,678.15 1,678.53 246.3K
09:56 1,678.29 1,678.45 1,678.29 1,678.45 688.8K
09:57 1,678.45 1,678.45 1,678.45 1,678.45 155.9K
09:58 1,678.45 1,678.72 1,678.45 1,678.59 109.0K
09:59 1,678.59 1,678.59 1,678.59 1,678.59 332.4K
10:00 1,678.59 1,679.68 1,678.59 1,679.49 4,082.8K
10:01 1,680.12 1,680.12 1,679.52 1,679.58 1,861.0K
10:02 1,679.85 1,679.98 1,679.48 1,679.48 491.4K
10:03 1,679.48 1,679.48 1,679.26 1,679.26 1,436.3K
10:04 1,679.26 1,679.53 1,679.26 1,679.26 578.2K
10:05 1,679.26 1,679.99 1,679.26 1,679.67 1,942.9K
10:06 1,679.34 1,680.88 1,679.25 1,680.88 894.1K
10:07 1,680.91 1,681.07 1,680.83 1,680.83 1,626.3K
10:08 1,681.07 1,681.07 1,680.52 1,680.52 789.7K
10:09 1,680.52 1,681.10 1,680.52 1,681.10 2,659.6K
10:10 1,681.45 1,681.92 1,678.69 1,678.69 2,866.7K
10:11 1,681.26 1,681.45 1,681.26 1,681.45 980.7K
10:12 1,680.85 1,682.50 1,680.85 1,682.50 3,235.1K
10:13 1,682.11 1,682.53 1,681.42 1,681.42 2,718.6K
10:14 1,681.59 1,682.97 1,681.59 1,682.97 2,541.1K
10:15 1,683.31 1,683.82 1,683.31 1,683.82 9,055.2K
10:16 1,684.20 1,685.26 1,684.15 1,685.26 1,178.9K
10:17 1,685.42 1,685.50 1,685.10 1,685.10 750.4K
10:18 1,686.15 1,686.15 1,686.07 1,686.07 3,736.4K
10:19 1,685.75 1,686.27 1,685.69 1,686.16 493.7K
10:20 1,686.16 1,689.46 1,686.16 1,689.46 14,390.8K
10:21 1,689.55 1,689.55 1,688.72 1,688.98 1,899.8K
10:22 1,689.32 1,689.69 1,689.31 1,689.31 703.3K
10:23 1,689.31 1,689.38 1,688.96 1,688.96 1,768.2K
10:24 1,689.13 1,689.14 1,688.97 1,688.97 500.5K
10:25 1,688.53 1,688.53 1,688.20 1,688.44 523.1K
10:26 1,687.95 1,688.30 1,687.79 1,688.30 1,454.3K
10:27 1,688.54 1,688.54 1,688.23 1,688.23 514.9K
10:28 1,688.28 1,688.57 1,687.63 1,688.57 700.0K
10:29 1,688.57 1,688.79 1,688.57 1,688.79 223.9K
10:30 1,688.47 1,688.47 1,688.02 1,688.02 634.7K
10:31 1,688.16 1,688.29 1,687.88 1,687.88 642.5K
10:32 1,688.54 1,688.54 1,688.43 1,688.43 588.8K
10:33 1,688.89 1,689.15 1,688.89 1,689.15 760.7K
10:34 1,689.06 1,689.06 1,687.90 1,688.10 814.8K
10:35 1,688.34 1,688.34 1,687.82 1,688.29 1,682.0K
10:36 1,688.29 1,688.66 1,688.29 1,688.66 299.8K
10:37 1,688.68 1,688.68 1,688.52 1,688.54 2,538.1K
10:38 1,689.59 1,689.59 1,689.00 1,689.28 2,929.7K
10:39 1,688.82 1,688.95 1,688.31 1,688.31 1,518.5K
10:40 1,688.39 1,688.39 1,688.09 1,688.14 844.7K
10:41 1,688.14 1,688.14 1,687.45 1,687.61 2,272.9K
10:42 1,687.70 1,687.81 1,687.70 1,687.81 1,805.6K
10:43 1,687.81 1,687.81 1,686.59 1,686.59 3,754.1K
10:44 1,686.09 1,686.78 1,686.09 1,686.78 1,351.2K
10:45 1,686.64 1,686.70 1,686.13 1,686.70 1,778.0K
10:46 1,686.62 1,689.05 1,686.62 1,688.72 17,366.9K
10:47 1,688.72 1,688.94 1,687.61 1,687.61 1,749.8K
10:48 1,687.44 1,687.89 1,687.34 1,687.47 2,041.9K
10:49 1,687.97 1,688.17 1,687.97 1,688.17 710.2K
10:50 1,687.62 1,687.80 1,687.05 1,687.46 2,633.5K
10:51 1,687.37 1,687.37 1,685.88 1,686.26 2,636.8K
10:52 1,686.12 1,686.78 1,686.12 1,686.67 2,223.6K
10:53 1,686.75 1,687.63 1,686.75 1,687.52 1,837.9K
10:54 1,688.07 1,688.07 1,687.68 1,687.81 1,173.6K
10:55 1,687.54 1,687.66 1,687.35 1,687.66 947.2K
10:56 1,687.67 1,687.67 1,687.35 1,687.48 3,609.4K
10:57 1,688.40 1,688.40 1,687.76 1,687.76 7,785.4K
10:58 1,687.76 1,688.39 1,687.76 1,688.39 3,231.4K
10:59 1,688.83 1,689.05 1,688.51 1,689.05 1,236.4K
11:00 1,688.72 1,689.04 1,688.36 1,688.96 2,543.6K
11:01 1,688.08 1,689.20 1,688.08 1,688.46 1,760.0K
11:02 1,688.46 1,688.47 1,688.34 1,688.47 2,377.2K
11:03 1,688.80 1,688.80 1,688.30 1,688.44 761.8K
11:04 1,688.58 1,688.96 1,688.58 1,688.96 3,386.4K
11:05 1,689.82 1,690.12 1,689.68 1,690.12 4,880.6K
11:06 1,690.06 1,690.12 1,689.90 1,689.90 808.1K
11:07 1,689.80 1,690.12 1,689.80 1,690.06 1,260.2K
11:08 1,690.63 1,690.99 1,690.63 1,690.99 2,859.3K
11:09 1,690.99 1,691.36 1,690.57 1,690.57 2,718.9K
11:10 1,690.76 1,691.31 1,690.75 1,690.77 1,183.5K
11:11 1,690.83 1,692.00 1,690.83 1,692.00 450.9K
11:12 1,691.45 1,691.83 1,691.41 1,691.41 1,309.3K
11:13 1,691.53 1,691.53 1,690.94 1,690.94 1,951.5K
11:14 1,689.94 1,689.94 1,688.37 1,689.19 3,808.3K
11:15 1,689.63 1,689.93 1,689.63 1,689.75 3,371.5K
11:16 1,689.45 1,690.10 1,689.37 1,690.10 3,927.2K
11:17 1,690.24 1,690.24 1,689.50 1,689.50 398.4K
11:18 1,689.50 1,689.60 1,689.03 1,689.03 1,960.5K
11:19 1,689.11 1,689.88 1,689.11 1,689.88 707.4K
11:20 1,689.44 1,689.76 1,689.03 1,689.76 1,057.8K
11:21 1,689.95 1,689.95 1,689.33 1,689.49 637.3K
11:22 1,689.71 1,689.71 1,688.83 1,689.61 1,360.7K
11:23 1,690.04 1,690.04 1,689.33 1,689.33 344.2K
11:24 1,689.69 1,689.69 1,689.13 1,689.28 1,154.2K
11:25 1,689.22 1,689.55 1,689.22 1,689.55 550.3K
11:26 1,689.65 1,691.15 1,689.65 1,690.91 3,097.2K
11:27 1,690.75 1,690.83 1,689.48 1,689.48 1,674.5K
11:28 1,689.52 1,690.06 1,689.48 1,689.48 1,341.7K
11:29 1,690.38 1,691.21 1,690.38 1,691.21 762.2K
11:30 1,690.72 1,691.08 1,690.37 1,691.08 1,803.8K
11:31 1,690.31 1,690.31 1,689.71 1,689.93 473.2K
11:32 1,690.07 1,690.07 1,689.50 1,689.83 2,768.7K
11:33 1,689.39 1,689.39 1,688.71 1,688.71 1,342.0K
11:34 1,688.67 1,689.15 1,688.15 1,689.15 6,052.7K
11:35 1,689.49 1,689.77 1,689.06 1,689.77 9,138.6K
11:36 1,692.02 1,692.02 1,690.42 1,690.73 22,894.7K
11:37 1,691.08 1,691.24 1,690.92 1,691.21 1,771.6K
11:38 1,690.31 1,690.67 1,690.14 1,690.14 1,613.8K
11:39 1,690.14 1,690.27 1,690.00 1,690.00 741.0K
11:40 1,689.68 1,689.87 1,689.37 1,689.37 1,704.2K
11:41 1,689.37 1,689.51 1,689.37 1,689.51 381.1K
11:42 1,689.59 1,690.12 1,689.57 1,690.12 1,683.0K
11:43 1,690.51 1,692.43 1,690.51 1,692.43 2,012.8K
11:44 1,692.69 1,692.96 1,692.69 1,692.87 2,567.0K
11:45 1,692.79 1,693.78 1,692.79 1,693.78 1,429.5K
11:46 1,693.62 1,693.62 1,693.36 1,693.38 1,276.5K
11:47 1,693.07 1,694.78 1,693.07 1,694.78 4,638.0K
11:48 1,694.78 1,694.94 1,692.82 1,694.01 4,603.5K
11:49 1,694.68 1,694.68 1,694.06 1,694.61 3,753.1K
11:50 1,694.61 1,694.61 1,693.89 1,694.13 2,102.2K
11:51 1,693.89 1,693.89 1,692.40 1,692.40 1,243.0K
11:52 1,693.01 1,693.01 1,692.42 1,692.42 1,449.1K
11:53 1,692.42 1,692.56 1,692.42 1,692.56 572.2K
11:54 1,692.26 1,692.48 1,692.26 1,692.48 2,721.8K
11:55 1,692.40 1,692.42 1,692.33 1,692.33 3,094.1K
11:56 1,692.26 1,693.89 1,692.26 1,693.75 1,929.0K
11:57 1,693.89 1,694.15 1,693.89 1,694.07 1,205.5K
11:58 1,694.39 1,694.39 1,694.25 1,694.25 1,646.5K
11:59 1,694.33 1,694.71 1,694.33 1,694.71 1,367.3K
12:00 1,694.63 1,694.71 1,694.63 1,694.63 5,105.0K
12:01 1,693.24 1,693.38 1,692.92 1,693.24 6,730.6K
12:02 1,692.92 1,693.12 1,692.91 1,692.91 961.9K
12:03 1,692.96 1,693.21 1,692.96 1,693.21 673.3K
12:04 1,693.29 1,693.31 1,693.21 1,693.31 3,115.7K
12:05 1,693.23 1,693.82 1,693.01 1,693.01 4,769.4K
12:06 1,693.23 1,694.20 1,693.23 1,693.41 2,994.3K
12:07 1,692.88 1,694.14 1,692.88 1,693.95 1,525.9K
12:08 1,693.87 1,694.69 1,693.73 1,694.69 1,832.0K
12:09 1,694.86 1,696.01 1,694.86 1,696.01 1,619.9K
12:10 1,696.09 1,696.09 1,694.89 1,695.13 2,364.8K
12:11 1,694.94 1,695.02 1,694.52 1,694.52 321.9K
12:12 1,695.41 1,695.73 1,695.32 1,695.73 1,377.8K
12:13 1,694.91 1,695.00 1,694.81 1,694.95 617.8K
12:14 1,695.03 1,695.33 1,695.03 1,695.33 1,022.6K
12:15 1,695.16 1,695.63 1,695.16 1,695.63 404.4K
12:16 1,695.55 1,696.03 1,695.55 1,695.95 2,033.8K
12:17 1,696.03 1,696.03 1,695.49 1,695.49 4,432.5K
12:18 1,695.71 1,695.71 1,694.83 1,695.27 1,769.4K
12:19 1,695.41 1,695.57 1,695.27 1,695.57 711.6K
12:20 1,695.88 1,695.88 1,695.40 1,695.51 1,938.4K
12:21 1,695.51 1,695.81 1,695.32 1,695.40 703.2K
12:22 1,695.68 1,695.68 1,694.04 1,694.04 1,963.6K
12:23 1,694.72 1,695.02 1,693.96 1,694.38 2,208.5K
12:24 1,694.38 1,694.52 1,693.69 1,693.97 2,733.8K
12:25 1,694.98 1,695.33 1,694.38 1,694.98 2,412.4K
12:26 1,695.44 1,695.81 1,695.37 1,695.81 3,652.9K
12:27 1,696.43 1,696.70 1,695.95 1,695.95 1,247.2K
12:28 1,696.03 1,696.56 1,695.68 1,695.68 8,539.4K
12:29 1,695.68 1,696.51 1,695.47 1,695.83 844.1K
12:30 1,695.89 1,696.65 1,695.89 1,696.32 3,987.5K
12:31 1,696.56 1,696.56 1,695.68 1,695.69 2,990.6K
12:32 1,695.85 1,695.85 1,694.64 1,695.44 2,348.8K
12:33 1,695.30 1,696.05 1,695.28 1,695.42 2,035.0K
12:34 1,695.29 1,695.44 1,694.65 1,695.44 5,903.2K
12:35 1,695.30 1,695.71 1,695.30 1,695.71 1,659.9K
12:36 1,695.16 1,695.16 1,694.61 1,695.16 1,681.9K
12:37 1,694.83 1,694.83 1,694.33 1,694.47 1,787.0K
12:38 1,694.77 1,698.67 1,694.77 1,698.67 12,565.3K
12:39 1,699.29 1,699.32 1,697.32 1,697.32 3,474.4K
12:40 1,698.61 1,698.61 1,696.99 1,696.99 2,964.6K
12:41 1,696.80 1,697.04 1,696.80 1,697.04 1,287.9K
12:42 1,697.53 1,697.53 1,696.50 1,697.01 2,146.0K
12:43 1,696.74 1,696.91 1,696.71 1,696.86 987.4K
12:44 1,696.86 1,697.50 1,696.63 1,697.50 1,511.9K
12:45 1,697.33 1,697.42 1,696.92 1,696.92 837.7K
12:46 1,696.51 1,696.75 1,696.29 1,696.75 2,157.4K
12:47 1,696.24 1,696.24 1,694.90 1,695.34 7,719.4K
12:48 1,695.42 1,695.49 1,694.83 1,694.83 850.5K
12:49 1,694.47 1,694.89 1,694.29 1,694.89 431.6K
12:50 1,695.87 1,696.29 1,695.87 1,696.11 4,422.7K
12:51 1,696.25 1,696.34 1,695.92 1,695.92 967.7K
12:52 1,695.78 1,696.05 1,695.70 1,695.70 1,133.5K
12:53 1,695.92 1,695.92 1,695.28 1,695.28 998.8K
12:54 1,695.42 1,695.45 1,695.28 1,695.45 1,198.0K
12:55 1,694.50 1,695.38 1,694.42 1,695.38 849.3K
12:56 1,695.40 1,696.00 1,694.82 1,694.82 1,139.7K
12:57 1,695.71 1,695.71 1,694.28 1,694.48 1,600.3K
12:58 1,693.49 1,693.58 1,693.16 1,693.16 4,076.2K
12:59 1,693.09 1,693.09 1,692.61 1,692.93 3,200.3K
13:00 1,692.73 1,693.45 1,692.73 1,693.45 2,533.6K
13:01 1,693.31 1,694.24 1,693.31 1,694.24 1,010.2K
13:02 1,693.83 1,693.83 1,693.21 1,693.26 1,384.4K
13:03 1,693.12 1,693.14 1,692.84 1,693.14 2,699.6K
13:04 1,693.25 1,693.25 1,692.57 1,692.76 1,776.3K
13:05 1,692.76 1,692.76 1,692.49 1,692.62 1,696.4K
13:06 1,692.22 1,692.46 1,692.22 1,692.46 997.5K
13:07 1,692.46 1,692.46 1,692.19 1,692.19 1,178.3K
13:08 1,691.64 1,691.72 1,691.44 1,691.44 4,776.4K
13:09 1,691.85 1,693.06 1,691.72 1,693.06 1,244.9K
13:10 1,693.20 1,693.20 1,692.13 1,692.13 2,166.2K
13:11 1,691.72 1,691.74 1,691.52 1,691.74 1,400.1K
13:12 1,691.72 1,691.72 1,691.58 1,691.66 1,637.9K
13:13 1,691.58 1,692.66 1,691.58 1,692.66 534.3K
13:14 1,693.00 1,693.00 1,692.66 1,692.66 2,443.7K
13:15 1,692.50 1,692.68 1,692.23 1,692.68 2,718.7K
13:16 1,692.40 1,692.68 1,692.40 1,692.54 1,056.7K
13:17 1,692.90 1,693.04 1,692.90 1,693.04 2,024.5K
13:18 1,693.04 1,693.12 1,692.90 1,692.98 898.0K
13:19 1,692.76 1,693.04 1,692.50 1,692.50 650.1K
13:20 1,692.50 1,692.61 1,692.23 1,692.61 2,175.4K
13:21 1,692.47 1,692.47 1,691.20 1,691.92 3,264.7K
13:22 1,691.26 1,691.54 1,691.26 1,691.26 2,421.7K
13:23 1,691.20 1,691.48 1,691.20 1,691.40 871.2K
13:24 1,691.40 1,691.54 1,691.26 1,691.26 1,565.7K
13:25 1,691.26 1,691.54 1,691.12 1,691.54 673.5K
13:26 1,691.54 1,691.54 1,691.26 1,691.42 1,075.4K
13:27 1,691.50 1,691.83 1,691.48 1,691.83 2,493.3K
13:28 1,692.13 1,692.13 1,691.48 1,691.83 2,096.4K
13:29 1,691.85 1,692.71 1,691.85 1,692.71 485.4K
13:30 1,692.66 1,692.66 1,692.17 1,692.17 918.3K
13:31 1,692.53 1,692.53 1,692.39 1,692.48 2,859.1K
13:32 1,692.48 1,693.09 1,692.48 1,693.09 2,073.5K
13:33 1,693.16 1,693.16 1,692.89 1,693.06 3,456.4K
13:34 1,693.15 1,693.23 1,692.86 1,692.86 1,985.8K
13:35 1,692.76 1,692.82 1,691.82 1,691.82 2,137.2K
13:36 1,692.05 1,692.21 1,691.99 1,692.16 2,786.2K
13:37 1,691.68 1,691.68 1,691.59 1,691.67 1,441.9K
13:38 1,691.59 1,691.59 1,691.31 1,691.44 984.8K
13:39 1,691.73 1,691.73 1,691.36 1,691.36 2,059.0K
13:40 1,691.59 1,691.59 1,691.03 1,691.03 2,750.1K
13:41 1,690.81 1,690.81 1,690.20 1,690.20 1,065.1K
13:42 1,690.20 1,690.20 1,690.12 1,690.12 536.1K
13:43 1,690.12 1,690.13 1,689.98 1,690.13 2,978.2K
13:44 1,690.13 1,690.21 1,689.85 1,690.13 998.2K
13:45 1,690.13 1,690.13 1,690.04 1,690.04 3,789.2K
13:46 1,689.71 1,690.04 1,689.71 1,690.04 2,218.3K
13:47 1,690.07 1,690.51 1,690.07 1,690.42 2,155.7K
13:48 1,690.54 1,690.82 1,690.54 1,690.82 1,354.9K
13:49 1,690.73 1,690.76 1,690.63 1,690.63 3,265.2K
13:50 1,690.55 1,691.37 1,690.55 1,691.37 1,635.7K
13:51 1,691.37 1,692.31 1,691.37 1,692.31 2,816.4K
13:52 1,692.30 1,692.30 1,691.35 1,691.35 651.9K
13:53 1,690.93 1,691.31 1,690.93 1,691.31 1,753.8K
13:54 1,692.65 1,692.84 1,691.47 1,691.47 1,246.7K
13:55 1,691.06 1,691.06 1,690.58 1,690.63 1,236.7K
13:56 1,690.50 1,690.50 1,690.44 1,690.44 762.6K
13:57 1,690.08 1,691.18 1,690.02 1,691.18 1,526.5K
13:58 1,690.77 1,691.13 1,690.63 1,691.13 596.4K
13:59 1,690.75 1,690.75 1,690.08 1,690.35 1,464.4K
14:00 1,691.12 1,691.12 1,690.79 1,690.86 2,752.4K
14:01 1,690.77 1,690.77 1,690.36 1,690.36 1,830.5K
14:02 1,690.63 1,690.63 1,689.97 1,689.97 1,005.5K
14:03 1,689.89 1,690.71 1,689.89 1,690.22 660.1K
14:04 1,689.94 1,690.63 1,689.94 1,690.36 780.5K
14:05 1,690.36 1,691.39 1,690.36 1,691.26 1,904.7K
14:06 1,692.48 1,692.71 1,692.31 1,692.39 4,623.2K
14:07 1,692.49 1,692.75 1,692.09 1,692.75 3,587.2K
14:08 1,693.51 1,693.51 1,692.42 1,692.42 984.1K
14:09 1,692.36 1,693.19 1,692.23 1,692.94 863.8K
14:10 1,693.11 1,693.30 1,692.97 1,693.30 1,161.7K
14:11 1,692.97 1,692.97 1,691.53 1,691.77 763.4K
14:12 1,691.58 1,691.58 1,690.67 1,691.28 1,353.9K
14:13 1,690.68 1,692.09 1,690.68 1,692.09 1,806.3K
14:14 1,692.09 1,693.40 1,692.09 1,693.40 726.2K
14:15 1,693.45 1,694.50 1,693.45 1,693.92 1,207.1K
14:16 1,693.62 1,693.62 1,693.13 1,693.40 1,665.3K
14:17 1,693.05 1,693.05 1,692.44 1,692.44 2,662.8K
14:18 1,692.58 1,693.59 1,692.58 1,693.59 1,675.9K
14:19 1,693.84 1,694.33 1,693.84 1,693.97 2,691.7K
14:20 1,693.93 1,693.93 1,693.79 1,693.93 2,630.1K
14:21 1,693.74 1,693.74 1,693.24 1,693.24 1,246.8K
14:22 1,693.10 1,693.10 1,692.36 1,692.50 588.8K
14:23 1,692.50 1,692.50 1,691.33 1,691.47 1,212.0K
14:24 1,691.47 1,692.14 1,691.47 1,691.87 1,814.0K
14:25 1,691.73 1,691.73 1,691.45 1,691.59 581.4K
14:26 1,691.31 1,691.31 1,691.04 1,691.18 1,828.9K
14:27 1,691.04 1,691.32 1,691.04 1,691.32 1,062.3K
14:28 1,691.18 1,691.43 1,691.18 1,691.26 857.0K
14:29 1,691.21 1,691.22 1,690.87 1,691.22 2,401.9K
14:30 1,691.04 1,691.93 1,691.04 1,691.93 845.8K
14:31 1,693.41 1,694.17 1,693.41 1,694.17 11,954.7K
14:32 1,695.12 1,695.98 1,695.12 1,695.98 10,118.8K
14:33 1,696.68 1,697.83 1,696.35 1,696.71 10,252.9K
14:34 1,696.63 1,699.10 1,696.63 1,698.47 5,999.2K
14:35 1,697.79 1,700.33 1,697.79 1,699.51 9,751.8K
14:36 1,698.73 1,699.16 1,698.27 1,699.00 4,241.0K
14:37 1,698.81 1,699.54 1,698.30 1,698.30 4,955.5K
14:38 1,698.18 1,698.18 1,697.74 1,697.89 4,311.5K
14:39 1,698.13 1,698.13 1,697.48 1,697.84 2,961.3K
14:40 1,697.70 1,697.86 1,697.50 1,697.50 3,563.6K
14:41 1,697.72 1,698.16 1,697.61 1,697.61 2,177.2K
14:42 1,697.45 1,697.45 1,696.93 1,697.21 1,534.8K
14:43 1,696.93 1,698.30 1,696.93 1,698.14 1,798.4K
14:44 1,698.03 1,698.14 1,697.89 1,697.89 2,990.2K
14:45 1,697.81 1,698.27 1,697.37 1,698.27 2,582.0K
14:46 1,698.37 1,698.52 1,698.33 1,698.44 418.4K
14:47 1,697.92 1,698.38 1,697.86 1,698.24 2,556.1K
14:48 1,698.46 1,698.69 1,698.24 1,698.63 3,153.2K
14:49 1,698.69 1,698.69 1,698.55 1,698.61 3,309.8K
14:50 1,698.33 1,698.42 1,698.33 1,698.33 571.5K
14:51 1,698.33 1,698.46 1,698.20 1,698.46 1,295.6K
14:52 1,698.32 1,698.38 1,698.02 1,698.30 1,005.4K
14:53 1,696.98 1,696.98 1,696.67 1,696.67 1,972.9K
14:54 1,696.75 1,696.88 1,696.53 1,696.80 941.0K
14:55 1,696.44 1,696.99 1,696.44 1,696.99 4,047.2K
14:56 1,696.91 1,696.91 1,696.61 1,696.75 1,053.9K
14:57 1,696.61 1,696.61 1,696.61 1,696.61 1,379.6K
14:58 1,696.77 1,697.05 1,696.77 1,697.05 785.2K
14:59 1,697.32 1,697.32 1,696.75 1,696.88 1,501.7K
15:00 1,696.61 1,696.83 1,696.61 1,696.83 1,468.2K
15:01 1,696.80 1,700.15 1,696.80 1,700.15 3,410.6K
15:02 1,700.47 1,700.47 1,697.77 1,698.21 815.9K
15:03 1,697.80 1,698.13 1,697.71 1,698.13 750.1K
15:04 1,697.71 1,700.47 1,697.71 1,700.03 931.1K
15:05 1,700.17 1,700.17 1,699.76 1,700.03 1,231.9K
15:06 1,699.90 1,699.90 1,699.76 1,699.90 1,328.5K
15:07 1,699.76 1,699.82 1,699.52 1,699.82 1,757.1K
15:08 1,699.87 1,700.17 1,699.87 1,700.02 890.7K
15:09 1,700.12 1,700.56 1,699.68 1,700.56 4,229.7K
15:10 1,699.77 1,700.80 1,699.77 1,700.80 1,326.0K
15:11 1,700.75 1,700.85 1,700.75 1,700.75 1,583.0K
15:12 1,700.97 1,701.05 1,700.69 1,700.81 327.6K
15:13 1,700.21 1,700.35 1,700.19 1,700.19 1,326.7K
15:14 1,700.20 1,700.20 1,699.98 1,699.98 542.5K
15:15 1,699.88 1,699.88 1,698.25 1,698.25 1,008.3K
15:16 1,698.74 1,700.28 1,698.74 1,700.20 3,078.4K
15:17 1,700.15 1,700.45 1,700.09 1,700.31 1,644.2K
15:18 1,699.98 1,700.10 1,699.98 1,700.02 1,089.0K
15:19 1,700.86 1,700.86 1,700.08 1,700.72 5,036.9K
15:20 1,700.55 1,701.04 1,700.55 1,700.95 665.8K
15:21 1,700.53 1,700.58 1,700.31 1,700.58 886.8K
15:22 1,700.45 1,700.45 1,700.19 1,700.19 1,829.3K
15:23 1,699.69 1,700.68 1,699.60 1,699.93 9,376.6K
15:24 1,699.74 1,699.90 1,699.74 1,699.77 966.2K
15:25 1,699.95 1,699.95 1,699.73 1,699.73 2,539.6K
15:26 1,699.95 1,700.03 1,699.76 1,699.95 341.9K
15:27 1,699.60 1,699.73 1,699.60 1,699.60 1,293.6K
15:28 1,699.52 1,699.87 1,699.52 1,699.79 398.1K
15:29 1,699.93 1,699.93 1,699.79 1,699.87 780.2K
15:30 1,699.52 1,700.22 1,699.52 1,700.22 5,826.9K
15:31 1,700.95 1,701.34 1,700.95 1,701.18 9,055.3K
15:32 1,701.09 1,701.18 1,700.77 1,701.18 2,180.5K
15:33 1,700.58 1,700.80 1,699.90 1,699.90 1,501.7K
15:34 1,700.41 1,701.09 1,700.41 1,700.74 1,258.3K
15:35 1,700.79 1,700.99 1,700.72 1,700.99 1,339.3K
15:36 1,701.10 1,701.10 1,700.61 1,700.99 6,970.6K
15:37 1,700.58 1,701.34 1,700.58 1,700.82 1,432.3K
15:38 1,700.82 1,701.08 1,700.82 1,701.08 436.5K
15:39 1,701.14 1,701.20 1,701.00 1,701.00 2,850.8K
15:40 1,700.65 1,700.65 1,699.03 1,699.03 4,404.5K
15:41 1,697.17 1,697.37 1,695.79 1,695.79 4,224.0K
15:42 1,695.91 1,696.35 1,695.91 1,696.26 1,003.4K
15:43 1,695.91 1,696.27 1,695.91 1,696.16 1,295.9K
15:44 1,695.80 1,696.00 1,695.50 1,695.50 826.7K
15:45 1,695.57 1,696.05 1,695.57 1,695.57 1,004.4K
15:46 1,695.64 1,695.64 1,695.20 1,695.42 1,967.3K
15:47 1,694.84 1,695.20 1,694.73 1,694.73 1,694.9K
15:48 1,694.73 1,695.03 1,694.64 1,695.03 1,684.4K
15:49 1,695.17 1,696.10 1,695.17 1,696.10 4,401.8K
15:50 1,696.43 1,696.70 1,696.40 1,696.40 2,628.6K
15:51 1,696.37 1,696.37 1,695.44 1,695.44 1,368.9K
15:52 1,696.02 1,696.84 1,696.02 1,696.84 1,366.8K
15:53 1,697.59 1,697.59 1,696.24 1,696.24 2,019.2K
15:54 1,695.39 1,695.83 1,695.39 1,695.77 1,300.7K
15:55 1,695.30 1,695.74 1,695.30 1,695.63 1,712.6K
15:56 1,695.41 1,696.08 1,695.25 1,696.08 1,810.6K
15:57 1,695.39 1,695.72 1,695.17 1,695.17 1,082.5K
15:58 1,695.17 1,695.53 1,695.17 1,695.53 870.5K
15:59 1,695.39 1,695.39 1,694.83 1,695.07 3,091.2K
16:00 1,694.48 1,695.43 1,694.48 1,695.43 923.5K
16:01 1,695.16 1,695.71 1,695.16 1,695.71 832.7K
16:02 1,696.18 1,696.48 1,695.94 1,695.94 3,099.3K
16:03 1,697.42 1,697.42 1,696.18 1,696.18 2,244.9K
16:04 1,696.26 1,696.26 1,695.57 1,695.57 1,260.1K
16:05 1,695.63 1,696.07 1,695.58 1,696.07 1,518.2K
16:06 1,695.89 1,696.27 1,695.71 1,695.71 911.6K
16:07 1,695.71 1,696.44 1,695.71 1,695.85 4,449.2K
16:08 1,695.58 1,695.58 1,695.13 1,695.13 1,062.5K
16:09 1,694.64 1,694.77 1,694.64 1,694.66 5,602.0K
16:10 1,694.34 1,695.86 1,694.34 1,695.86 4,520.5K
16:11 1,695.36 1,695.98 1,695.36 1,695.77 2,461.4K
16:12 1,695.35 1,696.05 1,695.35 1,695.44 2,741.0K
16:13 1,695.30 1,695.30 1,695.05 1,695.11 3,479.3K
16:14 1,694.69 1,694.81 1,693.84 1,693.84 6,737.8K
16:15 1,694.03 1,694.39 1,694.03 1,694.29 1,508.1K
16:16 1,693.56 1,693.62 1,693.20 1,693.26 10,165.2K
16:17 1,692.76 1,692.98 1,692.76 1,692.98 1,666.7K
16:18 1,693.14 1,693.14 1,691.40 1,691.40 8,588.0K
16:19 1,691.59 1,691.88 1,691.14 1,691.88 2,714.4K
16:20 1,691.99 1,691.99 1,691.14 1,691.19 2,536.0K
16:21 1,690.86 1,691.14 1,690.73 1,690.86 3,363.2K
16:22 1,690.78 1,690.78 1,690.60 1,690.60 3,268.0K
16:23 1,690.58 1,690.85 1,690.44 1,690.85 4,538.2K
16:24 1,689.97 1,690.06 1,689.83 1,690.06 1,793.1K
16:25 1,689.64 1,690.54 1,689.64 1,689.94 980.7K
16:26 1,689.64 1,689.72 1,689.55 1,689.72 825.6K
16:27 1,689.23 1,689.58 1,689.23 1,689.55 692.9K
16:28 1,689.83 1,689.83 1,689.14 1,689.75 1,078.3K
16:29 1,690.02 1,690.02 1,689.75 1,689.75 1,319.7K
16:30 1,690.11 1,690.66 1,690.11 1,690.66 815.5K
16:31 1,690.11 1,690.65 1,690.11 1,690.47 558.7K
16:32 1,690.33 1,690.49 1,690.33 1,690.38 1,260.1K
16:33 1,690.46 1,690.55 1,690.41 1,690.41 913.8K
16:34 1,690.55 1,690.55 1,690.41 1,690.44 750.4K
16:35 1,690.14 1,690.46 1,690.14 1,690.46 484.0K
16:36 1,690.46 1,690.60 1,690.16 1,690.16 2,087.7K
16:37 1,690.11 1,690.42 1,689.92 1,690.42 3,245.0K
16:38 1,690.99 1,691.93 1,690.99 1,691.63 2,221.0K
16:39 1,691.30 1,691.54 1,691.03 1,691.03 1,306.4K
16:40 1,690.94 1,691.54 1,690.94 1,691.40 563.8K
16:41 1,691.52 1,691.66 1,691.24 1,691.38 621.4K
16:42 1,691.24 1,691.57 1,691.02 1,691.43 1,202.7K
16:43 1,691.21 1,691.21 1,690.89 1,690.89 812.8K
16:44 1,691.16 1,691.16 1,690.80 1,690.80 807.6K
16:45 1,690.80 1,691.23 1,690.80 1,691.20 504.8K
16:46 1,690.93 1,691.37 1,690.93 1,691.37 719.6K
16:47 1,690.74 1,691.23 1,690.74 1,691.15 782.3K
16:48 1,690.27 1,690.27 1,689.45 1,689.59 1,526.2K
16:49 1,689.81 1,690.33 1,689.75 1,690.02 811.6K
16:50 1,690.16 1,690.47 1,689.82 1,690.47 1,835.5K
16:51 1,690.06 1,690.75 1,689.50 1,689.50 1,372.9K
16:52 1,690.05 1,690.05 1,689.18 1,689.18 1,931.8K
16:53 1,689.32 1,689.32 1,688.61 1,688.61 1,740.9K
16:54 1,688.14 1,689.63 1,688.14 1,689.63 473.7K
16:55 1,689.63 1,689.88 1,689.44 1,689.44 1,370.3K
16:56 1,688.23 1,688.39 1,688.23 1,688.36 564.0K
16:57 1,689.95 1,690.16 1,689.81 1,690.16 812.8K
16:58 1,690.04 1,690.04 1,689.44 1,689.44 1,092.6K
16:59 1,689.44 1,689.88 1,688.02 1,688.02 806.8K
17:00 1,687.45 1,687.59 1,687.45 1,687.59 680.0K
17:01 1,687.67 1,687.67 1,687.59 1,687.59 823.6K
17:02 1,687.72 1,688.41 1,687.72 1,688.41 1,445.8K
17:03 1,688.33 1,688.61 1,688.33 1,688.61 1,643.4K
17:04 1,688.31 1,688.31 1,687.80 1,688.08 659.3K
17:05 1,687.89 1,689.36 1,687.89 1,689.36 1,672.4K
17:06 1,689.06 1,689.56 1,688.49 1,688.49 3,262.7K
17:07 1,689.57 1,690.13 1,689.44 1,690.04 4,008.3K
17:08 1,688.74 1,688.88 1,687.83 1,687.83 6,577.9K
17:09 1,687.83 1,687.98 1,687.24 1,687.98 1,270.7K
17:10 1,687.73 1,687.73 1,686.86 1,687.14 2,927.2K
17:11 1,686.77 1,687.49 1,686.77 1,687.49 1,263.6K
17:12 1,687.41 1,687.77 1,687.11 1,687.11 1,467.0K
17:13 1,687.27 1,688.35 1,686.99 1,688.35 1,054.4K
17:14 1,687.97 1,688.16 1,687.75 1,687.75 689.1K
17:15 1,687.89 1,687.97 1,687.83 1,687.97 521.6K
17:16 1,687.97 1,688.51 1,687.97 1,687.97 4,298.1K
17:17 1,688.19 1,688.66 1,688.19 1,688.32 606.3K
17:18 1,688.60 1,688.60 1,687.76 1,687.76 1,612.4K
17:19 1,688.03 1,688.03 1,687.48 1,687.95 4,751.5K
17:20 1,687.40 1,687.48 1,687.40 1,687.48 1,631.5K
17:21 1,687.48 1,688.22 1,687.48 1,688.22 700.3K
17:22 1,688.43 1,688.43 1,687.99 1,688.43 896.8K
17:23 1,688.57 1,688.98 1,688.57 1,688.98 706.0K
17:24 1,688.70 1,689.73 1,688.70 1,689.23 997.4K
17:25 1,689.51 1,689.51 1,689.09 1,689.09 1,722.0K
17:26 1,688.92 1,689.14 1,688.92 1,689.06 901.2K
17:27 1,689.34 1,689.98 1,689.15 1,689.15 2,557.2K
17:28 1,689.43 1,689.84 1,689.43 1,689.56 2,173.4K
17:29 1,689.84 1,689.84 1,688.64 1,688.64 1,178.9K
17:30 1,688.03 1,688.49 1,688.03 1,688.49 1,233.4K
17:31 1,688.30 1,688.30 1,688.24 1,688.24 720.7K
17:32 1,688.30 1,688.66 1,688.30 1,688.42 718.9K
17:33 1,688.00 1,688.00 1,686.90 1,686.90 1,884.2K
17:34 1,687.26 1,687.40 1,687.26 1,687.40 11,063.5K
17:35 1,687.26 1,687.95 1,687.26 1,687.95 2,221.4K
17:36 1,687.81 1,688.37 1,687.81 1,688.23 3,000.4K
17:37 1,688.23 1,688.37 1,687.95 1,687.95 1,689.7K
17:38 1,687.81 1,688.81 1,687.73 1,688.08 2,509.3K
17:39 1,688.73 1,688.81 1,688.66 1,688.66 370.8K
17:40 1,688.36 1,689.14 1,688.36 1,689.14 959.3K
17:41 1,689.47 1,689.60 1,689.22 1,689.60 409.1K
17:42 1,689.47 1,689.47 1,689.25 1,689.47 730.9K
17:43 1,689.30 1,689.52 1,689.28 1,689.28 668.3K
17:44 1,690.58 1,690.96 1,690.02 1,690.10 3,083.8K
17:45 1,690.58 1,690.68 1,690.17 1,690.68 1,003.2K
17:46 1,690.25 1,690.30 1,690.14 1,690.28 820.9K
17:47 1,690.42 1,690.44 1,690.28 1,690.44 355.0K
17:48 1,689.89 1,691.47 1,689.89 1,691.47 1,643.5K
17:49 1,691.12 1,691.12 1,690.16 1,690.97 2,085.3K
17:50 1,691.03 1,691.03 1,689.52 1,689.52 1,802.3K
17:51 1,689.60 1,689.93 1,689.55 1,689.68 725.4K
17:52 1,689.03 1,689.27 1,688.92 1,688.92 1,277.6K
17:53 1,689.19 1,689.19 1,688.70 1,688.70 4,635.9K
17:54 1,688.36 1,689.11 1,688.36 1,689.11 2,824.4K
17:55 1,689.60 1,690.18 1,689.60 1,689.77 1,125.1K
17:56 1,689.13 1,690.23 1,689.13 1,690.23 6,995.1K
17:57 1,690.71 1,691.17 1,690.45 1,690.61 1,326.0K
17:58 1,690.20 1,690.91 1,690.06 1,690.91 1,508.8K
17:59 1,691.00 1,691.08 1,690.86 1,690.86 226.9K
18:00 1,690.35 1,693.96 1,690.08 1,693.96 12,442.7K
18:01 1,693.59 1,697.14 1,693.59 1,695.85 41,342.5K
18:02 1,695.20 1,695.82 1,695.20 1,695.43 5,383.7K
18:03 1,695.71 1,695.96 1,695.55 1,695.96 9,235.9K
18:04 1,695.03 1,695.03 1,694.42 1,694.42 3,268.2K
18:05 1,693.96 1,695.56 1,693.86 1,695.56 4,147.6K
18:06 1,694.55 1,695.57 1,694.55 1,695.57 6,759.4K
18:07 1,696.05 1,696.05 1,695.03 1,695.92 16,152.7K
18:08 1,695.38 1,695.38 1,694.48 1,694.48 2,526.9K
18:09 1,694.48 1,694.48 1,694.31 1,694.48 372.1K
18:10 1,693.89 1,694.22 1,693.89 1,694.12 725.5K
18:11 1,694.04 1,694.62 1,694.04 1,694.38 2,495.7K
18:12 1,693.97 1,694.05 1,693.34 1,693.96 3,496.2K
18:13 1,693.58 1,693.58 1,692.81 1,692.99 295.5K
18:14 1,693.01 1,693.01 1,692.28 1,693.00 2,519.8K
18:15 1,692.74 1,693.38 1,692.46 1,693.38 1,198.9K
18:16 1,692.44 1,692.77 1,691.25 1,692.77 3,761.8K
18:17 1,692.28 1,692.53 1,691.50 1,691.50 1,669.6K
18:18 1,690.36 1,691.55 1,690.36 1,691.55 2,344.8K
18:19 1,690.95 1,691.22 1,690.81 1,690.90 724.5K
18:20 1,690.71 1,691.58 1,690.71 1,691.58 1,505.4K
18:21 1,690.66 1,691.11 1,690.48 1,691.11 625.5K
18:22 1,691.13 1,692.95 1,691.13 1,692.95 3,354.8K
18:23 1,692.90 1,693.66 1,692.90 1,693.46 3,258.6K
18:24 1,693.96 1,694.21 1,693.96 1,694.21 492.9K
18:25 1,693.83 1,694.39 1,693.65 1,694.25 1,857.4K
18:26 1,694.96 1,695.04 1,694.10 1,694.35 1,424.9K
18:27 1,693.69 1,694.15 1,693.69 1,693.85 912.7K
18:28 1,693.61 1,694.23 1,693.61 1,694.23 1,844.4K
18:29 1,693.98 1,694.12 1,693.85 1,693.96 732.0K
18:30 1,693.82 1,693.82 1,693.63 1,693.68 388.9K
18:31 1,693.55 1,693.55 1,692.52 1,692.68 5,719.8K
18:32 1,692.59 1,694.04 1,692.59 1,694.04 1,265.1K
18:33 1,694.29 1,694.65 1,694.15 1,694.65 1,485.3K
18:34 1,694.40 1,694.40 1,693.60 1,693.60 929.5K
18:35 1,693.64 1,694.02 1,693.64 1,693.72 1,383.4K
18:36 1,694.19 1,694.19 1,692.39 1,692.39 4,246.5K
18:37 1,692.01 1,693.13 1,692.01 1,693.13 798.1K
18:38 1,692.72 1,693.76 1,692.55 1,692.55 3,325.3K
18:39 1,690.90 1,691.38 1,690.90 1,690.90 1,836.6K
18:40 1,690.90 1,690.90 1,690.90 1,690.90 92.6K
18:51 1,691.08 1,691.08 1,691.08 1,691.08 736.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available