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 1,699.65 1,700.30 1,699.65 1,699.74 1,593.8K
09:51 1,699.65 1,700.78 1,699.65 1,700.78 437.1K
09:52 1,700.78 1,702.08 1,700.78 1,702.08 125.8K
09:53 1,702.33 1,702.33 1,702.23 1,702.23 896.1K
09:54 1,701.98 1,702.25 1,701.97 1,701.97 356.4K
09:55 1,702.21 1,702.21 1,702.02 1,702.02 356.1K
09:56 1,702.19 1,702.47 1,701.95 1,702.47 282.1K
09:57 1,701.95 1,702.33 1,701.95 1,702.33 786.9K
09:58 1,702.98 1,703.67 1,702.98 1,703.67 1,926.3K
09:59 1,703.76 1,703.76 1,702.78 1,702.78 3,447.8K
10:00 1,702.59 1,702.82 1,701.99 1,701.99 3,214.8K
10:01 1,703.11 1,704.98 1,702.61 1,704.98 3,623.1K
10:02 1,704.78 1,704.78 1,701.72 1,701.72 3,687.3K
10:03 1,701.80 1,702.28 1,701.63 1,701.63 1,272.8K
10:04 1,702.10 1,702.41 1,701.56 1,701.56 1,897.1K
10:05 1,701.75 1,701.75 1,701.25 1,701.34 543.1K
10:06 1,701.34 1,703.04 1,701.34 1,703.04 2,678.7K
10:07 1,702.81 1,703.18 1,701.55 1,703.18 2,347.4K
10:08 1,704.17 1,704.17 1,701.94 1,701.94 2,997.8K
10:09 1,702.30 1,702.51 1,702.19 1,702.37 628.7K
10:10 1,702.87 1,702.87 1,701.89 1,701.89 66.8K
10:11 1,701.49 1,701.49 1,701.10 1,701.10 1,836.2K
10:12 1,699.22 1,699.79 1,699.06 1,699.06 2,792.3K
10:13 1,699.28 1,700.09 1,699.28 1,700.09 1,976.7K
10:14 1,700.09 1,700.09 1,699.44 1,699.44 569.4K
10:15 1,699.44 1,699.75 1,699.35 1,699.75 1,244.7K
10:16 1,699.52 1,699.52 1,699.12 1,699.21 4,750.3K
10:17 1,699.21 1,699.21 1,697.95 1,697.95 2,872.2K
10:18 1,697.95 1,698.29 1,696.68 1,696.68 6,392.6K
10:19 1,696.81 1,696.81 1,696.11 1,696.52 4,439.5K
10:20 1,696.88 1,696.88 1,696.55 1,696.55 1,264.1K
10:21 1,696.28 1,696.36 1,696.18 1,696.18 1,084.9K
10:22 1,696.41 1,696.41 1,696.11 1,696.25 1,670.0K
10:23 1,696.02 1,696.02 1,695.43 1,695.43 5,322.0K
10:24 1,695.27 1,695.30 1,695.14 1,695.28 905.4K
10:25 1,694.51 1,694.72 1,694.37 1,694.72 13,501.8K
10:26 1,694.92 1,695.83 1,694.92 1,695.80 3,551.7K
10:27 1,695.67 1,695.67 1,695.57 1,695.59 213.1K
10:28 1,695.48 1,696.69 1,695.24 1,696.69 2,049.2K
10:29 1,696.77 1,698.32 1,696.77 1,698.32 2,501.9K
10:30 1,698.48 1,698.48 1,697.19 1,697.19 2,592.0K
10:31 1,697.88 1,698.52 1,697.88 1,698.52 1,771.9K
10:32 1,697.70 1,698.08 1,697.39 1,697.39 404.3K
10:33 1,697.09 1,697.64 1,696.93 1,697.64 2,021.9K
10:34 1,697.16 1,697.16 1,696.72 1,696.79 628.2K
10:35 1,696.63 1,696.63 1,696.16 1,696.16 1,460.7K
10:36 1,695.92 1,696.33 1,695.65 1,696.33 473.9K
10:37 1,696.19 1,696.52 1,696.15 1,696.29 825.1K
10:38 1,696.23 1,696.49 1,695.95 1,696.49 196.5K
10:39 1,696.46 1,696.46 1,695.73 1,695.73 1,328.7K
10:40 1,695.57 1,695.85 1,695.41 1,695.41 496.5K
10:41 1,695.41 1,696.01 1,695.41 1,696.01 289.0K
10:42 1,695.77 1,696.09 1,695.77 1,695.79 298.4K
10:43 1,695.71 1,696.12 1,695.71 1,695.75 303.9K
10:44 1,695.75 1,695.89 1,695.35 1,695.65 2,545.6K
10:45 1,695.78 1,696.86 1,695.78 1,696.79 2,896.1K
10:46 1,695.12 1,695.92 1,695.12 1,695.60 703.6K
10:47 1,695.46 1,695.46 1,695.25 1,695.38 1,453.4K
10:48 1,695.73 1,695.94 1,695.56 1,695.94 796.1K
10:49 1,695.72 1,696.24 1,695.72 1,696.24 499.4K
10:50 1,696.40 1,696.51 1,696.10 1,696.26 966.1K
10:51 1,696.42 1,697.09 1,696.10 1,697.09 2,728.4K
10:52 1,696.76 1,696.76 1,696.02 1,696.18 1,577.5K
10:53 1,696.02 1,696.02 1,695.88 1,695.88 1,287.5K
10:54 1,695.88 1,695.88 1,695.88 1,695.88 699.5K
10:55 1,696.24 1,696.24 1,694.81 1,694.81 1,659.0K
10:56 1,694.65 1,694.65 1,694.56 1,694.56 2,261.4K
10:57 1,694.56 1,694.56 1,694.14 1,694.14 1,934.1K
10:58 1,694.14 1,694.28 1,694.14 1,694.28 681.2K
10:59 1,694.28 1,694.28 1,694.25 1,694.25 652.7K
11:00 1,694.03 1,694.29 1,694.03 1,694.29 244.1K
11:01 1,694.13 1,694.59 1,694.13 1,694.59 1,048.7K
11:02 1,694.37 1,694.53 1,694.37 1,694.53 746.2K
11:03 1,694.51 1,697.61 1,694.51 1,697.61 4,087.2K
11:04 1,698.24 1,700.09 1,697.08 1,697.08 5,013.9K
11:05 1,698.87 1,701.59 1,698.87 1,701.59 15,479.8K
11:06 1,701.35 1,701.91 1,701.35 1,701.91 13,422.5K
11:07 1,701.60 1,703.36 1,701.60 1,703.36 48,335.9K
11:08 1,704.57 1,704.82 1,703.84 1,704.07 8,720.7K
11:09 1,703.26 1,704.03 1,703.26 1,703.87 1,666.8K
11:10 1,703.01 1,703.01 1,702.26 1,702.26 1,280.8K
11:11 1,702.52 1,702.52 1,702.03 1,702.41 1,652.9K
11:12 1,702.16 1,702.16 1,701.77 1,701.77 6,458.7K
11:13 1,701.91 1,702.41 1,701.91 1,702.41 408.0K
11:14 1,703.04 1,703.04 1,699.64 1,699.64 7,409.8K
11:15 1,698.73 1,699.49 1,698.54 1,698.54 4,041.7K
11:16 1,698.68 1,698.87 1,698.67 1,698.87 2,327.7K
11:17 1,698.87 1,699.04 1,697.66 1,697.66 9,251.3K
11:18 1,696.24 1,697.66 1,696.24 1,697.66 4,128.5K
11:19 1,697.33 1,697.77 1,697.33 1,697.77 337.4K
11:20 1,694.93 1,695.21 1,694.93 1,694.93 106.2K
11:21 1,694.75 1,694.75 1,692.19 1,692.30 5,673.8K
11:22 1,691.86 1,693.27 1,691.86 1,693.27 1,295.0K
11:23 1,692.85 1,692.93 1,692.04 1,692.04 2,181.6K
11:24 1,692.12 1,692.45 1,691.03 1,691.03 3,106.2K
11:25 1,691.17 1,692.79 1,691.01 1,692.79 4,400.0K
11:26 1,692.51 1,694.31 1,692.35 1,694.31 2,083.4K
11:27 1,694.05 1,694.84 1,693.67 1,693.67 897.2K
11:28 1,693.34 1,693.34 1,692.92 1,692.92 1,270.5K
11:29 1,692.92 1,693.60 1,692.92 1,693.16 355.1K
11:30 1,693.49 1,693.60 1,693.33 1,693.60 738.0K
11:31 1,693.24 1,693.24 1,693.05 1,693.07 324.3K
11:32 1,693.24 1,693.80 1,693.19 1,693.80 409.0K
11:33 1,694.24 1,694.75 1,694.10 1,694.57 1,011.8K
11:34 1,694.54 1,694.54 1,693.26 1,693.50 1,661.4K
11:35 1,693.74 1,693.74 1,693.44 1,693.60 257.9K
11:36 1,694.34 1,694.45 1,694.09 1,694.09 718.8K
11:37 1,694.73 1,695.82 1,694.73 1,695.44 1,798.5K
11:38 1,694.18 1,694.81 1,694.04 1,694.81 1,474.6K
11:39 1,695.11 1,695.11 1,693.72 1,694.55 8,530.0K
11:40 1,694.52 1,694.84 1,694.24 1,694.84 2,076.9K
11:41 1,694.88 1,695.08 1,694.42 1,695.08 1,383.9K
11:42 1,694.66 1,694.75 1,694.39 1,694.43 4,806.2K
11:43 1,693.21 1,693.84 1,693.21 1,693.84 453.2K
11:44 1,693.51 1,693.70 1,693.29 1,693.29 364.6K
11:45 1,693.34 1,693.86 1,693.18 1,693.86 1,306.7K
11:46 1,693.11 1,693.67 1,692.27 1,693.67 2,229.3K
11:47 1,694.05 1,694.11 1,693.94 1,694.11 705.6K
11:48 1,695.15 1,695.15 1,694.73 1,694.87 1,170.6K
11:49 1,694.60 1,694.60 1,693.86 1,694.17 1,348.7K
11:50 1,694.78 1,695.35 1,694.78 1,695.35 1,202.6K
11:51 1,695.48 1,695.70 1,695.48 1,695.62 780.9K
11:52 1,695.20 1,696.05 1,695.20 1,696.05 961.3K
11:53 1,695.91 1,695.91 1,695.80 1,695.83 888.9K
11:54 1,696.27 1,696.87 1,696.27 1,696.38 889.2K
11:55 1,696.11 1,696.12 1,695.60 1,695.60 671.1K
11:56 1,695.03 1,695.67 1,695.03 1,695.65 2,823.0K
11:57 1,695.93 1,695.93 1,695.25 1,695.38 776.5K
11:58 1,696.14 1,696.28 1,695.79 1,696.28 720.5K
11:59 1,696.53 1,698.07 1,696.49 1,696.49 1,175.0K
12:00 1,696.27 1,696.97 1,696.07 1,696.97 528.1K
12:01 1,696.97 1,697.47 1,696.92 1,697.01 1,751.1K
12:02 1,696.35 1,696.35 1,695.23 1,695.25 1,491.1K
12:03 1,695.55 1,695.88 1,695.20 1,695.88 4,658.8K
12:04 1,695.74 1,697.31 1,695.74 1,697.31 567.2K
12:05 1,696.92 1,697.52 1,696.92 1,697.52 908.8K
12:06 1,697.36 1,697.96 1,697.36 1,697.80 560.2K
12:07 1,697.86 1,698.53 1,697.66 1,698.53 2,154.3K
12:08 1,698.69 1,698.87 1,698.63 1,698.63 2,725.8K
12:09 1,697.75 1,698.13 1,697.26 1,698.03 1,829.5K
12:10 1,698.27 1,698.27 1,695.43 1,695.43 3,814.0K
12:11 1,695.51 1,697.48 1,695.38 1,697.48 3,606.1K
12:12 1,697.62 1,697.62 1,696.92 1,697.42 1,024.7K
12:13 1,697.06 1,697.84 1,697.06 1,697.76 1,233.7K
12:14 1,697.63 1,697.69 1,697.63 1,697.69 1,110.2K
12:15 1,698.40 1,698.54 1,697.94 1,697.94 933.6K
12:16 1,697.83 1,697.83 1,697.59 1,697.59 533.9K
12:17 1,697.72 1,698.22 1,697.72 1,698.22 746.8K
12:18 1,698.06 1,698.08 1,697.92 1,698.06 816.3K
12:19 1,698.14 1,698.24 1,698.00 1,698.24 784.0K
12:20 1,698.14 1,698.54 1,698.08 1,698.54 800.9K
12:21 1,698.62 1,699.03 1,698.62 1,699.03 1,818.4K
12:22 1,699.11 1,699.44 1,699.11 1,699.36 1,921.7K
12:23 1,699.45 1,699.45 1,699.17 1,699.36 915.1K
12:24 1,699.25 1,699.74 1,699.25 1,699.74 964.6K
12:25 1,699.41 1,699.41 1,697.73 1,698.88 8,254.1K
12:26 1,697.87 1,697.87 1,694.45 1,694.45 1,041.8K
12:27 1,693.96 1,693.96 1,692.59 1,693.15 5,980.7K
12:28 1,694.58 1,694.58 1,692.17 1,692.56 15,892.5K
12:29 1,692.42 1,692.42 1,691.64 1,691.64 5,702.3K
12:30 1,692.42 1,692.42 1,690.57 1,690.57 5,412.4K
12:31 1,691.04 1,691.10 1,690.89 1,691.09 2,780.0K
12:32 1,691.16 1,691.27 1,688.48 1,688.60 4,156.3K
12:33 1,688.46 1,688.92 1,687.81 1,688.07 8,633.0K
12:34 1,688.01 1,688.01 1,687.41 1,687.69 3,058.2K
12:35 1,687.00 1,687.00 1,686.12 1,686.44 5,108.1K
12:36 1,687.17 1,688.79 1,687.17 1,688.14 2,211.9K
12:37 1,686.00 1,686.00 1,684.42 1,684.42 4,064.5K
12:38 1,684.83 1,684.83 1,683.72 1,683.72 8,768.2K
12:39 1,682.74 1,684.16 1,682.40 1,683.75 4,166.9K
12:40 1,684.18 1,684.18 1,682.96 1,683.45 5,286.2K
12:41 1,683.34 1,683.53 1,683.14 1,683.53 720.9K
12:42 1,683.37 1,683.50 1,683.11 1,683.50 1,083.5K
12:43 1,683.22 1,684.84 1,683.22 1,684.46 810.7K
12:44 1,684.51 1,684.51 1,682.21 1,682.21 1,868.8K
12:45 1,682.45 1,682.71 1,681.99 1,682.40 1,489.4K
12:46 1,682.82 1,682.82 1,681.42 1,681.42 1,101.1K
12:47 1,681.50 1,681.50 1,680.95 1,680.95 1,535.9K
12:48 1,680.95 1,681.77 1,680.87 1,680.87 1,760.1K
12:49 1,681.37 1,681.37 1,680.11 1,680.22 19,969.3K
12:50 1,680.91 1,680.91 1,679.90 1,679.90 3,713.3K
12:51 1,679.49 1,681.16 1,679.49 1,681.16 1,902.5K
12:52 1,681.72 1,681.72 1,680.20 1,680.56 1,635.0K
12:53 1,679.93 1,680.37 1,679.93 1,680.32 1,175.5K
12:54 1,680.32 1,680.32 1,679.47 1,679.47 1,746.8K
12:55 1,678.66 1,680.25 1,678.66 1,680.24 7,153.8K
12:56 1,680.05 1,680.05 1,679.66 1,679.77 2,415.2K
12:57 1,678.49 1,678.89 1,675.00 1,675.00 8,537.6K
12:58 1,674.73 1,675.40 1,673.59 1,674.34 8,893.6K
12:59 1,675.00 1,675.00 1,673.57 1,673.77 6,692.9K
13:00 1,673.93 1,674.28 1,672.29 1,674.28 11,441.3K
13:01 1,674.49 1,674.89 1,674.49 1,674.86 4,943.9K
13:02 1,675.16 1,675.30 1,672.90 1,673.31 3,639.4K
13:03 1,673.41 1,673.79 1,673.27 1,673.27 1,808.5K
13:04 1,673.79 1,675.22 1,673.79 1,674.26 8,314.9K
13:05 1,675.30 1,675.30 1,673.79 1,673.79 2,817.8K
13:06 1,672.02 1,673.53 1,671.98 1,673.53 8,203.0K
13:07 1,672.52 1,673.59 1,672.52 1,673.59 2,701.9K
13:08 1,673.46 1,674.03 1,673.46 1,673.83 5,188.2K
13:09 1,673.74 1,673.74 1,672.80 1,673.69 3,382.7K
13:10 1,673.31 1,674.00 1,673.31 1,673.70 634.8K
13:11 1,673.84 1,675.55 1,673.10 1,675.47 2,283.5K
13:12 1,675.79 1,676.31 1,675.56 1,675.66 1,593.8K
13:13 1,676.26 1,676.93 1,676.26 1,676.75 1,329.8K
13:14 1,677.53 1,677.53 1,675.82 1,675.82 1,389.8K
13:15 1,676.14 1,676.89 1,676.14 1,676.37 935.8K
13:16 1,676.67 1,677.21 1,676.29 1,676.69 1,235.9K
13:17 1,677.13 1,677.84 1,677.13 1,677.84 643.8K
13:18 1,677.86 1,678.24 1,677.49 1,677.49 1,325.2K
13:19 1,677.49 1,677.91 1,677.49 1,677.49 574.0K
13:20 1,677.55 1,677.55 1,676.31 1,676.31 788.3K
13:21 1,676.31 1,676.42 1,676.03 1,676.42 633.6K
13:22 1,676.15 1,676.15 1,675.68 1,675.82 886.4K
13:23 1,675.82 1,675.95 1,675.68 1,675.95 586.1K
13:24 1,676.03 1,676.03 1,675.66 1,675.80 686.7K
13:25 1,676.13 1,676.13 1,675.80 1,675.87 1,001.0K
13:26 1,676.83 1,677.80 1,676.69 1,677.80 3,076.4K
13:27 1,678.11 1,678.11 1,677.89 1,677.91 1,208.2K
13:28 1,678.75 1,679.33 1,678.75 1,679.33 621.2K
13:29 1,679.33 1,679.55 1,678.72 1,679.02 1,234.6K
13:30 1,679.24 1,679.92 1,679.24 1,679.65 1,347.4K
13:31 1,679.92 1,679.99 1,678.83 1,679.99 847.0K
13:32 1,680.29 1,680.51 1,680.27 1,680.40 1,228.0K
13:33 1,681.68 1,682.42 1,680.24 1,680.24 2,576.4K
13:34 1,680.24 1,680.24 1,680.07 1,680.21 739.8K
13:35 1,680.21 1,680.25 1,680.11 1,680.11 774.2K
13:36 1,680.55 1,680.55 1,680.35 1,680.49 964.4K
13:37 1,680.47 1,680.54 1,680.32 1,680.35 445.7K
13:38 1,680.51 1,680.76 1,680.27 1,680.27 870.2K
13:39 1,680.87 1,681.80 1,680.87 1,681.80 2,242.7K
13:40 1,681.56 1,681.56 1,680.30 1,680.30 1,246.7K
13:41 1,680.30 1,680.30 1,679.61 1,679.89 568.7K
13:42 1,679.77 1,679.77 1,677.23 1,677.23 780.0K
13:43 1,677.23 1,677.28 1,677.23 1,677.28 1,333.4K
13:44 1,677.28 1,677.28 1,676.74 1,676.74 1,176.9K
13:45 1,676.98 1,676.98 1,676.16 1,676.30 1,163.2K
13:46 1,676.60 1,677.09 1,676.60 1,676.69 652.3K
13:47 1,677.11 1,678.96 1,677.11 1,678.46 754.0K
13:48 1,678.85 1,678.85 1,678.27 1,678.27 1,198.6K
13:49 1,676.61 1,676.61 1,676.52 1,676.52 1,858.6K
13:50 1,677.32 1,677.32 1,676.86 1,676.86 2,231.3K
13:51 1,677.44 1,678.85 1,677.44 1,677.83 1,131.5K
13:52 1,678.41 1,678.85 1,677.52 1,678.52 4,359.4K
13:53 1,678.52 1,678.53 1,677.90 1,678.53 662.6K
13:54 1,678.78 1,679.18 1,678.69 1,678.69 835.1K
13:55 1,679.16 1,679.16 1,678.34 1,678.34 1,268.4K
13:56 1,678.34 1,680.25 1,678.34 1,679.92 919.9K
13:57 1,680.20 1,680.83 1,680.20 1,680.83 2,480.8K
13:58 1,681.43 1,681.43 1,680.91 1,680.91 955.2K
13:59 1,681.32 1,681.32 1,681.19 1,681.32 353.9K
14:00 1,681.32 1,681.32 1,680.82 1,680.98 518.0K
14:01 1,681.40 1,681.40 1,680.85 1,680.85 447.4K
14:02 1,679.70 1,679.84 1,679.35 1,679.35 2,519.9K
14:03 1,679.90 1,679.97 1,679.69 1,679.97 1,414.8K
14:04 1,680.16 1,680.16 1,679.31 1,679.95 520.4K
14:05 1,680.46 1,680.46 1,679.37 1,679.37 945.6K
14:06 1,679.65 1,679.97 1,679.37 1,679.37 598.2K
14:07 1,679.65 1,679.89 1,679.23 1,679.23 403.1K
14:08 1,679.51 1,679.51 1,679.32 1,679.32 717.5K
14:09 1,679.68 1,679.68 1,679.40 1,679.40 829.0K
14:10 1,679.26 1,679.89 1,679.26 1,679.53 1,753.2K
14:11 1,679.67 1,679.67 1,679.25 1,679.25 1,115.8K
14:12 1,679.61 1,679.61 1,679.20 1,679.20 3,024.0K
14:13 1,679.47 1,679.50 1,678.98 1,679.50 3,124.1K
14:14 1,680.07 1,680.07 1,679.39 1,679.81 1,610.1K
14:15 1,680.27 1,680.81 1,680.27 1,680.81 1,826.0K
14:16 1,681.37 1,681.73 1,680.92 1,680.92 6,814.6K
14:17 1,681.06 1,681.06 1,680.37 1,680.37 1,044.7K
14:18 1,680.65 1,681.20 1,680.65 1,680.73 2,505.9K
14:19 1,681.06 1,681.61 1,681.06 1,681.34 555.5K
14:20 1,681.48 1,681.83 1,681.48 1,681.69 587.8K
14:21 1,680.59 1,680.73 1,680.38 1,680.56 4,780.8K
14:22 1,680.92 1,680.92 1,680.38 1,680.38 555.3K
14:23 1,680.88 1,680.88 1,680.52 1,680.66 732.2K
14:24 1,680.80 1,680.88 1,680.52 1,680.80 501.0K
14:25 1,681.06 1,681.06 1,680.87 1,680.92 535.9K
14:26 1,680.97 1,680.97 1,680.47 1,680.55 458.4K
14:27 1,680.83 1,680.83 1,680.33 1,680.33 1,116.0K
14:28 1,680.69 1,680.69 1,680.37 1,680.37 1,229.0K
14:29 1,680.73 1,680.73 1,680.23 1,680.23 2,808.2K
14:30 1,680.37 1,680.37 1,678.54 1,678.54 2,595.8K
14:31 1,678.62 1,678.82 1,678.54 1,678.54 1,850.4K
14:32 1,680.18 1,680.39 1,677.66 1,677.66 814.4K
14:33 1,677.93 1,678.02 1,677.74 1,677.88 588.7K
14:34 1,678.15 1,678.15 1,677.61 1,677.61 807.0K
14:35 1,677.75 1,678.10 1,677.06 1,677.06 14,575.5K
14:36 1,677.55 1,677.55 1,677.19 1,677.19 3,284.9K
14:37 1,677.33 1,677.33 1,677.19 1,677.19 776.3K
14:38 1,677.27 1,677.47 1,677.19 1,677.19 785.3K
14:39 1,677.36 1,677.52 1,677.14 1,677.14 4,039.5K
14:40 1,677.22 1,677.87 1,677.22 1,677.38 1,380.1K
14:41 1,677.44 1,678.89 1,677.44 1,678.89 2,155.2K
14:42 1,678.89 1,678.89 1,678.29 1,678.35 1,524.7K
14:43 1,679.00 1,679.00 1,678.54 1,678.54 692.7K
14:44 1,678.90 1,678.90 1,678.54 1,678.60 6,967.6K
14:45 1,678.96 1,678.96 1,678.68 1,678.68 999.2K
14:46 1,678.88 1,678.88 1,678.41 1,678.41 1,065.4K
14:47 1,678.76 1,678.76 1,678.41 1,678.41 607.8K
14:48 1,678.54 1,678.54 1,677.85 1,677.85 1,604.7K
14:49 1,677.95 1,677.95 1,677.60 1,677.60 2,218.5K
14:50 1,677.46 1,677.85 1,677.46 1,677.85 512.4K
14:51 1,677.93 1,677.93 1,676.93 1,676.93 638.8K
14:52 1,677.19 1,677.32 1,677.03 1,677.03 1,019.9K
14:53 1,677.24 1,677.24 1,677.11 1,677.11 2,112.5K
14:54 1,677.11 1,677.19 1,676.75 1,676.75 556.6K
14:55 1,676.89 1,676.89 1,676.00 1,676.28 1,159.1K
14:56 1,676.28 1,676.37 1,676.10 1,676.37 1,316.5K
14:57 1,676.37 1,676.37 1,676.37 1,676.37 406.6K
14:58 1,676.50 1,676.50 1,676.45 1,676.45 1,120.6K
14:59 1,676.58 1,676.58 1,676.45 1,676.45 526.5K
15:00 1,676.80 1,677.36 1,676.78 1,676.78 1,238.0K
15:01 1,677.49 1,677.57 1,676.77 1,676.77 653.3K
15:02 1,676.77 1,676.80 1,676.60 1,676.60 575.0K
15:03 1,677.17 1,677.44 1,677.16 1,677.16 1,870.9K
15:04 1,677.36 1,677.44 1,677.22 1,677.22 2,669.8K
15:05 1,677.09 1,677.09 1,676.33 1,676.33 1,342.8K
15:06 1,676.60 1,676.69 1,676.19 1,676.69 885.0K
15:07 1,676.63 1,676.63 1,675.62 1,675.62 2,937.8K
15:08 1,675.81 1,675.81 1,675.47 1,675.55 952.2K
15:09 1,675.69 1,675.95 1,675.69 1,675.95 538.1K
15:10 1,675.89 1,676.63 1,675.89 1,676.63 1,852.4K
15:11 1,676.04 1,676.04 1,675.31 1,675.31 1,576.8K
15:12 1,675.43 1,675.43 1,674.83 1,674.96 1,768.2K
15:13 1,674.83 1,674.83 1,674.61 1,674.75 2,669.9K
15:14 1,674.21 1,674.35 1,674.21 1,674.35 2,243.4K
15:15 1,674.43 1,675.33 1,674.43 1,675.33 2,013.4K
15:16 1,675.59 1,677.36 1,675.59 1,677.36 6,690.4K
15:17 1,677.32 1,677.32 1,675.20 1,675.20 6,282.8K
15:18 1,674.90 1,674.90 1,674.49 1,674.90 1,347.5K
15:19 1,675.74 1,676.12 1,675.38 1,675.83 4,130.9K
15:20 1,675.64 1,675.64 1,674.84 1,674.84 2,283.6K
15:21 1,674.57 1,675.88 1,674.57 1,675.88 1,635.7K
15:22 1,676.04 1,676.67 1,674.76 1,676.67 4,103.0K
15:23 1,676.94 1,676.94 1,674.79 1,676.78 2,693.3K
15:24 1,676.21 1,676.62 1,676.21 1,676.48 603.5K
15:25 1,676.48 1,676.48 1,676.21 1,676.21 2,804.0K
15:26 1,676.78 1,677.67 1,676.15 1,677.67 13,432.7K
15:27 1,677.08 1,678.16 1,677.08 1,678.16 3,705.7K
15:28 1,677.94 1,678.02 1,677.55 1,677.55 1,342.8K
15:29 1,677.55 1,677.81 1,677.55 1,677.55 595.8K
15:30 1,677.77 1,678.04 1,677.69 1,678.04 467.3K
15:31 1,678.32 1,678.38 1,678.32 1,678.32 1,188.1K
15:32 1,678.38 1,678.60 1,678.38 1,678.60 552.7K
15:33 1,678.60 1,678.73 1,676.85 1,676.85 2,428.6K
15:34 1,677.40 1,677.48 1,677.34 1,677.48 1,339.6K
15:35 1,677.20 1,677.20 1,675.74 1,675.74 3,428.8K
15:36 1,675.88 1,675.88 1,675.19 1,675.60 4,417.7K
15:37 1,675.46 1,676.02 1,675.46 1,676.02 3,496.5K
15:38 1,676.43 1,676.93 1,676.43 1,676.85 5,484.4K
15:39 1,677.06 1,677.06 1,676.93 1,676.98 1,971.1K
15:40 1,676.71 1,676.71 1,676.51 1,676.51 2,244.5K
15:41 1,676.51 1,677.25 1,676.51 1,677.11 3,342.8K
15:42 1,676.79 1,677.25 1,676.34 1,677.25 3,069.6K
15:43 1,677.41 1,677.75 1,677.33 1,677.75 1,293.7K
15:44 1,677.34 1,677.34 1,676.96 1,677.26 1,787.4K
15:45 1,678.14 1,678.14 1,677.64 1,677.64 1,183.6K
15:46 1,677.64 1,678.61 1,677.64 1,678.61 1,688.6K
15:47 1,678.53 1,678.61 1,677.83 1,678.07 4,887.6K
15:48 1,675.79 1,675.88 1,675.70 1,675.88 1,053.8K
15:49 1,675.30 1,676.45 1,675.30 1,676.45 565.0K
15:50 1,676.88 1,676.88 1,675.87 1,675.87 850.3K
15:51 1,675.82 1,676.06 1,675.64 1,676.06 515.4K
15:52 1,675.49 1,675.82 1,675.49 1,675.82 1,386.2K
15:53 1,675.90 1,677.57 1,675.90 1,677.44 1,082.9K
15:54 1,677.10 1,677.65 1,677.10 1,677.21 1,136.5K
15:55 1,676.97 1,677.07 1,676.53 1,677.07 401.8K
15:56 1,677.11 1,677.11 1,675.54 1,675.54 1,042.0K
15:57 1,675.90 1,676.23 1,675.90 1,676.23 591.8K
15:58 1,676.31 1,677.51 1,676.27 1,677.51 1,324.2K
15:59 1,676.88 1,676.88 1,675.85 1,676.26 496.4K
16:00 1,676.10 1,676.26 1,675.63 1,676.26 906.1K
16:01 1,674.58 1,674.58 1,674.08 1,674.17 2,586.9K
16:02 1,674.66 1,675.64 1,674.33 1,675.64 672.3K
16:03 1,675.31 1,675.31 1,674.91 1,674.91 1,372.9K
16:04 1,674.75 1,674.75 1,674.61 1,674.69 1,984.1K
16:05 1,674.61 1,675.01 1,674.38 1,674.38 884.7K
16:06 1,673.86 1,673.86 1,673.78 1,673.78 1,645.4K
16:07 1,673.64 1,673.78 1,672.68 1,672.68 3,744.0K
16:08 1,673.09 1,673.14 1,671.81 1,671.81 4,637.2K
16:09 1,672.24 1,672.66 1,672.24 1,672.66 2,339.5K
16:10 1,672.49 1,672.88 1,672.11 1,672.88 1,809.3K
16:11 1,672.88 1,674.48 1,672.88 1,674.48 575.2K
16:12 1,673.57 1,673.57 1,672.81 1,672.97 2,719.5K
16:13 1,673.02 1,673.02 1,671.25 1,671.93 595.2K
16:14 1,671.53 1,671.75 1,671.26 1,671.75 2,469.2K
16:15 1,672.29 1,672.29 1,672.09 1,672.20 965.3K
16:16 1,672.47 1,672.48 1,672.34 1,672.34 280.4K
16:17 1,673.02 1,673.02 1,672.42 1,672.42 650.2K
16:18 1,673.48 1,675.33 1,673.48 1,675.33 3,493.6K
16:19 1,674.63 1,674.63 1,673.76 1,673.76 1,188.4K
16:20 1,673.48 1,673.58 1,673.26 1,673.50 535.6K
16:21 1,672.46 1,672.46 1,672.19 1,672.19 4,895.8K
16:22 1,671.91 1,671.91 1,670.00 1,670.88 3,219.4K
16:23 1,671.20 1,671.20 1,670.47 1,671.13 8,922.1K
16:24 1,671.80 1,672.23 1,671.80 1,671.96 331.1K
16:25 1,671.96 1,673.36 1,671.96 1,673.36 1,949.6K
16:26 1,672.86 1,673.49 1,672.86 1,673.49 2,521.7K
16:27 1,673.16 1,673.32 1,673.16 1,673.19 874.4K
16:28 1,673.52 1,674.51 1,673.52 1,674.27 636.5K
16:29 1,674.38 1,674.59 1,674.38 1,674.39 10,864.4K
16:30 1,674.52 1,674.55 1,674.31 1,674.39 897.0K
16:31 1,674.36 1,674.69 1,674.20 1,674.69 589.9K
16:32 1,674.58 1,675.17 1,674.58 1,675.17 903.3K
16:33 1,676.38 1,676.38 1,675.83 1,675.89 3,099.9K
16:34 1,675.89 1,676.37 1,675.89 1,676.37 528.1K
16:35 1,675.91 1,676.13 1,675.91 1,676.09 744.0K
16:36 1,674.74 1,674.74 1,674.14 1,674.14 3,945.3K
16:37 1,674.42 1,674.74 1,674.42 1,674.42 519.0K
16:38 1,674.42 1,674.57 1,674.41 1,674.57 319.3K
16:39 1,674.57 1,676.12 1,674.57 1,675.79 1,054.7K
16:40 1,675.88 1,675.88 1,675.33 1,675.33 487.8K
16:41 1,675.49 1,675.63 1,675.02 1,675.02 717.8K
16:42 1,675.06 1,675.19 1,674.87 1,674.87 523.3K
16:43 1,674.93 1,675.54 1,674.79 1,675.54 282.2K
16:44 1,675.38 1,675.38 1,675.16 1,675.32 736.7K
16:45 1,675.54 1,675.54 1,674.60 1,674.60 977.0K
16:46 1,674.88 1,675.76 1,674.82 1,675.76 1,065.4K
16:47 1,675.52 1,675.84 1,675.01 1,675.01 880.8K
16:48 1,675.42 1,676.08 1,675.42 1,675.59 1,250.3K
16:49 1,675.67 1,675.67 1,674.34 1,674.66 1,335.9K
16:50 1,674.02 1,676.17 1,674.02 1,675.80 5,495.0K
16:51 1,675.88 1,675.88 1,674.74 1,674.74 1,734.2K
16:52 1,674.52 1,675.44 1,674.52 1,675.44 1,382.2K
16:53 1,675.22 1,675.82 1,675.22 1,675.82 864.6K
16:54 1,676.07 1,678.35 1,676.03 1,678.13 5,408.3K
16:55 1,678.21 1,678.21 1,677.59 1,677.97 1,248.4K
16:56 1,677.53 1,677.53 1,676.94 1,677.08 1,248.9K
16:57 1,677.08 1,678.92 1,677.08 1,678.92 696.7K
16:58 1,678.73 1,678.98 1,677.81 1,678.12 1,511.5K
16:59 1,678.36 1,678.93 1,678.36 1,678.93 1,144.3K
17:00 1,675.45 1,675.45 1,675.21 1,675.29 1,201.7K
17:01 1,675.53 1,675.53 1,675.29 1,675.29 583.9K
17:02 1,675.07 1,677.61 1,675.07 1,677.61 698.3K
17:03 1,677.59 1,678.24 1,677.59 1,678.24 425.6K
17:04 1,678.26 1,678.50 1,677.75 1,678.50 1,984.3K
17:05 1,678.66 1,678.90 1,678.23 1,678.23 1,263.5K
17:06 1,678.55 1,679.08 1,678.55 1,679.08 354.6K
17:07 1,678.76 1,679.62 1,678.76 1,679.62 627.7K
17:08 1,679.10 1,679.10 1,678.09 1,678.34 808.7K
17:09 1,678.06 1,678.14 1,678.06 1,678.08 994.7K
17:10 1,675.77 1,676.44 1,675.77 1,675.86 4,646.9K
17:11 1,675.84 1,676.52 1,673.68 1,673.68 1,538.0K
17:12 1,673.68 1,673.68 1,673.46 1,673.54 477.7K
17:13 1,673.12 1,673.12 1,671.78 1,672.27 2,640.8K
17:14 1,672.35 1,672.35 1,671.40 1,671.40 1,235.4K
17:15 1,671.27 1,671.27 1,671.13 1,671.27 2,618.0K
17:16 1,671.49 1,671.49 1,671.13 1,671.27 3,400.6K
17:17 1,671.00 1,671.00 1,670.58 1,670.80 2,630.2K
17:18 1,670.92 1,670.92 1,669.66 1,669.66 4,922.6K
17:19 1,669.80 1,670.02 1,668.82 1,668.82 2,468.2K
17:20 1,668.51 1,668.51 1,667.85 1,667.85 3,612.3K
17:21 1,667.99 1,667.99 1,666.33 1,666.33 9,051.2K
17:22 1,666.27 1,666.41 1,665.60 1,665.60 4,631.0K
17:23 1,665.33 1,666.83 1,665.33 1,666.83 1,450.2K
17:24 1,667.15 1,667.96 1,667.15 1,667.96 7,584.0K
17:25 1,668.04 1,668.52 1,667.83 1,668.52 3,277.4K
17:26 1,668.41 1,670.39 1,668.41 1,670.39 8,048.8K
17:27 1,669.12 1,669.82 1,668.03 1,668.03 2,064.9K
17:28 1,667.73 1,668.11 1,667.73 1,667.79 1,309.9K
17:29 1,667.62 1,668.69 1,667.62 1,668.59 3,167.2K
17:30 1,668.85 1,670.35 1,668.85 1,670.27 1,191.7K
17:31 1,670.10 1,670.10 1,665.01 1,665.01 4,398.7K
17:32 1,664.54 1,664.54 1,662.30 1,662.63 1,670.3K
17:33 1,665.86 1,666.35 1,665.86 1,666.35 1,435.1K
17:34 1,666.35 1,666.59 1,666.00 1,666.00 1,714.8K
17:35 1,666.27 1,666.27 1,665.42 1,665.64 2,023.4K
17:36 1,665.88 1,667.10 1,665.88 1,667.10 1,347.9K
17:37 1,666.83 1,666.83 1,664.14 1,664.14 1,297.9K
17:38 1,664.28 1,664.50 1,664.28 1,664.50 597.9K
17:39 1,666.05 1,666.19 1,665.91 1,665.91 564.1K
17:40 1,666.15 1,666.79 1,666.15 1,666.79 1,258.5K
17:41 1,667.03 1,667.03 1,666.51 1,666.51 1,414.2K
17:42 1,666.02 1,666.02 1,664.89 1,664.89 1,465.1K
17:43 1,664.47 1,664.47 1,663.51 1,664.06 5,142.5K
17:44 1,664.12 1,665.58 1,663.20 1,665.58 2,816.1K
17:45 1,665.58 1,665.80 1,665.38 1,665.38 3,905.8K
17:46 1,665.58 1,667.89 1,665.58 1,667.89 592.7K
17:47 1,666.24 1,666.93 1,666.16 1,666.25 9,354.1K
17:48 1,666.16 1,667.21 1,666.16 1,667.21 8,624.6K
17:49 1,666.83 1,668.70 1,666.83 1,668.44 2,884.2K
17:50 1,668.44 1,668.79 1,668.44 1,668.62 10,716.3K
17:51 1,668.79 1,668.79 1,668.13 1,668.13 14,061.7K
17:52 1,668.07 1,668.70 1,668.07 1,668.70 4,442.1K
17:53 1,669.75 1,670.47 1,669.75 1,670.33 2,748.5K
17:54 1,671.02 1,671.97 1,671.02 1,671.97 3,841.9K
17:55 1,672.51 1,674.31 1,672.51 1,672.68 6,530.2K
17:56 1,672.27 1,675.10 1,672.27 1,675.00 2,679.0K
17:57 1,671.47 1,671.49 1,671.24 1,671.24 1,907.3K
17:58 1,672.90 1,674.69 1,672.90 1,674.69 809.6K
17:59 1,674.73 1,675.20 1,674.71 1,675.20 1,327.2K
18:00 1,675.34 1,676.78 1,675.34 1,676.23 1,950.9K
18:01 1,675.50 1,675.50 1,674.16 1,674.16 2,329.1K
18:02 1,674.32 1,674.32 1,672.45 1,672.72 10,563.4K
18:03 1,672.86 1,672.86 1,671.55 1,671.69 7,279.0K
18:04 1,670.72 1,671.87 1,670.70 1,671.87 4,919.9K
18:05 1,671.73 1,673.79 1,671.73 1,673.79 1,770.8K
18:06 1,673.38 1,673.77 1,673.38 1,673.77 627.0K
18:07 1,673.63 1,673.63 1,673.11 1,673.25 423.2K
18:08 1,672.35 1,674.44 1,672.35 1,673.44 478.1K
18:09 1,673.16 1,676.24 1,673.16 1,676.22 2,557.3K
18:10 1,675.67 1,678.84 1,675.67 1,678.60 5,124.5K
18:11 1,678.28 1,678.39 1,677.99 1,677.99 3,257.1K
18:12 1,677.85 1,677.85 1,677.09 1,677.28 764.0K
18:13 1,677.85 1,677.85 1,677.03 1,677.65 7,315.4K
18:14 1,680.22 1,681.12 1,680.05 1,681.12 21,043.0K
18:15 1,680.37 1,683.56 1,680.37 1,683.56 17,629.1K
18:16 1,684.86 1,685.41 1,684.56 1,685.41 10,840.5K
18:17 1,684.57 1,685.86 1,683.19 1,683.19 9,470.3K
18:18 1,683.96 1,684.94 1,683.75 1,683.75 6,075.5K
18:19 1,684.67 1,686.27 1,684.45 1,686.27 6,499.1K
18:20 1,685.89 1,685.89 1,684.61 1,685.03 3,098.5K
18:21 1,683.91 1,684.75 1,682.72 1,682.72 14,292.8K
18:22 1,681.05 1,681.31 1,680.09 1,681.31 12,089.6K
18:23 1,679.60 1,679.82 1,679.03 1,679.71 4,824.0K
18:24 1,679.85 1,679.85 1,678.76 1,678.76 3,093.7K
18:25 1,678.24 1,679.42 1,678.24 1,679.42 13,557.9K
18:26 1,679.99 1,681.91 1,679.99 1,681.91 2,908.9K
18:27 1,683.03 1,683.03 1,682.16 1,682.16 1,587.3K
18:28 1,682.65 1,683.22 1,682.65 1,683.22 894.1K
18:29 1,681.23 1,682.57 1,680.99 1,682.57 2,076.6K
18:30 1,683.81 1,685.91 1,683.81 1,684.53 2,689.7K
18:31 1,685.11 1,685.11 1,683.13 1,683.13 3,842.3K
18:32 1,682.89 1,684.11 1,682.89 1,683.57 914.6K
18:33 1,687.25 1,687.25 1,684.22 1,684.22 18,250.9K
18:34 1,684.27 1,685.13 1,684.27 1,684.51 833.0K
18:35 1,684.51 1,686.41 1,684.51 1,686.41 954.2K
18:36 1,686.41 1,686.75 1,686.41 1,686.75 1,759.1K
18:37 1,686.62 1,687.32 1,686.62 1,687.32 460.3K
18:38 1,687.64 1,687.64 1,687.09 1,687.09 822.1K
18:39 1,687.17 1,687.17 1,686.86 1,687.11 286.9K
18:40 1,687.11 1,687.11 1,687.11 1,687.11 60.9K
18:51 1,685.62 1,685.62 1,685.62 1,685.62 1,189.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available