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 1,695.24 1,701.73 1,695.24 1,701.73 58.2K
09:51 1,702.08 1,702.65 1,702.08 1,702.40 141.1K
09:52 1,702.40 1,703.09 1,702.40 1,703.09 406.4K
09:53 1,703.34 1,703.51 1,703.34 1,703.43 1,362.3K
09:54 1,704.07 1,704.49 1,703.62 1,703.62 1,292.6K
09:55 1,703.71 1,705.16 1,703.71 1,705.16 977.8K
09:56 1,705.46 1,705.46 1,705.05 1,705.05 2,048.5K
09:57 1,705.54 1,705.54 1,705.02 1,705.18 1,195.8K
09:58 1,705.18 1,705.18 1,704.44 1,704.44 724.8K
09:59 1,704.44 1,704.84 1,704.44 1,704.84 29.8K
10:00 1,705.80 1,705.80 1,704.70 1,704.70 1,534.8K
10:01 1,706.51 1,706.51 1,704.73 1,704.73 1,768.4K
10:02 1,704.70 1,705.68 1,703.78 1,705.68 614.1K
10:03 1,705.07 1,705.82 1,704.99 1,705.82 450.8K
10:04 1,705.57 1,706.47 1,703.95 1,703.95 596.7K
10:05 1,703.66 1,703.66 1,702.89 1,702.89 601.6K
10:06 1,703.30 1,703.30 1,701.80 1,701.80 1,341.2K
10:07 1,701.04 1,701.30 1,700.97 1,700.97 1,325.5K
10:08 1,701.69 1,701.69 1,700.50 1,700.50 992.6K
10:09 1,700.28 1,702.80 1,700.28 1,702.80 623.7K
10:10 1,703.21 1,704.24 1,703.21 1,704.11 705.9K
10:11 1,704.13 1,704.13 1,703.63 1,703.63 549.6K
10:12 1,703.63 1,703.63 1,702.97 1,702.97 803.1K
10:13 1,702.69 1,703.24 1,702.69 1,703.24 87.2K
10:14 1,702.86 1,702.86 1,702.45 1,702.45 1,658.3K
10:15 1,702.30 1,702.34 1,702.27 1,702.34 195.3K
10:16 1,702.11 1,702.45 1,699.35 1,699.35 5,233.9K
10:17 1,700.34 1,701.38 1,700.34 1,700.85 5,734.9K
10:18 1,700.57 1,700.57 1,700.16 1,700.16 197.3K
10:19 1,700.58 1,700.58 1,699.72 1,699.72 955.9K
10:20 1,699.48 1,701.37 1,699.48 1,701.37 1,210.1K
10:21 1,700.97 1,700.97 1,698.89 1,698.89 2,714.8K
10:22 1,698.55 1,698.55 1,698.47 1,698.47 1,678.5K
10:23 1,697.41 1,697.82 1,697.41 1,697.82 1,572.3K
10:24 1,697.82 1,698.20 1,697.82 1,698.20 1,063.7K
10:25 1,698.28 1,698.48 1,697.56 1,697.56 1,218.7K
10:26 1,696.93 1,696.98 1,696.47 1,696.47 1,195.7K
10:27 1,696.33 1,696.33 1,695.72 1,695.72 1,450.8K
10:28 1,695.39 1,696.25 1,694.49 1,696.25 3,652.7K
10:29 1,696.01 1,696.01 1,694.41 1,694.41 1,049.4K
10:30 1,694.25 1,694.97 1,694.25 1,694.97 2,003.5K
10:31 1,695.03 1,695.29 1,694.73 1,694.73 1,673.7K
10:32 1,695.28 1,695.84 1,695.28 1,695.84 2,147.8K
10:33 1,695.68 1,696.29 1,695.38 1,695.38 3,181.7K
10:34 1,695.40 1,695.70 1,695.05 1,695.05 1,087.6K
10:35 1,695.37 1,695.37 1,693.88 1,693.96 1,932.1K
10:36 1,694.12 1,694.26 1,693.85 1,693.85 1,435.4K
10:37 1,694.13 1,694.13 1,693.67 1,693.75 686.6K
10:38 1,693.59 1,694.88 1,693.51 1,694.88 1,916.2K
10:39 1,694.74 1,695.56 1,694.74 1,695.28 1,597.1K
10:40 1,695.12 1,695.18 1,694.94 1,694.94 1,327.4K
10:41 1,695.10 1,695.38 1,695.03 1,695.03 1,723.2K
10:42 1,694.86 1,695.08 1,694.64 1,694.75 426.5K
10:43 1,694.59 1,694.79 1,694.19 1,694.79 2,727.4K
10:44 1,694.54 1,694.67 1,694.45 1,694.67 615.1K
10:45 1,694.59 1,694.75 1,694.13 1,694.13 925.9K
10:46 1,694.21 1,695.02 1,694.21 1,695.02 711.5K
10:47 1,694.62 1,694.62 1,694.37 1,694.54 514.5K
10:48 1,694.29 1,694.76 1,694.29 1,694.40 494.5K
10:49 1,694.12 1,694.92 1,694.12 1,694.92 1,139.3K
10:50 1,695.24 1,695.40 1,694.20 1,694.20 1,190.7K
10:51 1,694.66 1,695.47 1,694.36 1,694.36 2,368.5K
10:52 1,694.25 1,694.25 1,692.64 1,692.64 2,990.0K
10:53 1,693.13 1,693.13 1,692.72 1,693.00 189.2K
10:54 1,692.64 1,692.64 1,692.38 1,692.38 3,876.3K
10:55 1,692.64 1,692.72 1,692.38 1,692.72 885.0K
10:56 1,692.88 1,692.88 1,692.31 1,692.31 4,559.3K
10:57 1,692.64 1,693.04 1,692.64 1,692.97 356.3K
10:58 1,692.97 1,693.04 1,692.68 1,692.68 1,244.5K
10:59 1,692.38 1,692.55 1,692.22 1,692.55 1,163.9K
11:00 1,692.80 1,692.80 1,692.23 1,692.39 73.8K
11:01 1,692.47 1,692.61 1,692.47 1,692.61 1,243.0K
11:02 1,692.36 1,692.36 1,691.09 1,691.09 3,066.0K
11:03 1,691.09 1,693.38 1,691.09 1,693.38 617.0K
11:04 1,693.33 1,694.15 1,692.29 1,692.29 2,822.2K
11:05 1,692.89 1,693.13 1,692.89 1,693.13 1,680.5K
11:06 1,693.13 1,693.71 1,693.13 1,693.71 775.8K
11:07 1,692.94 1,693.35 1,692.69 1,692.69 1,748.0K
11:08 1,693.18 1,693.18 1,692.81 1,692.81 2,414.3K
11:09 1,692.98 1,693.41 1,692.98 1,693.19 1,225.8K
11:10 1,693.33 1,693.33 1,693.17 1,693.17 638.6K
11:11 1,693.17 1,693.25 1,693.17 1,693.17 757.5K
11:12 1,693.41 1,694.43 1,693.41 1,694.43 647.1K
11:13 1,695.04 1,695.04 1,694.06 1,694.06 1,327.3K
11:14 1,694.14 1,694.55 1,694.14 1,694.39 373.9K
11:15 1,694.79 1,694.79 1,693.90 1,693.90 867.7K
11:16 1,693.98 1,694.47 1,693.98 1,694.47 148.7K
11:17 1,694.39 1,694.39 1,694.11 1,694.37 200.4K
11:18 1,694.29 1,694.70 1,694.29 1,694.70 173.0K
11:19 1,694.62 1,694.62 1,693.87 1,693.87 527.0K
11:20 1,693.80 1,693.80 1,693.07 1,693.07 1,260.9K
11:21 1,692.74 1,692.78 1,692.50 1,692.60 522.6K
11:22 1,692.68 1,692.73 1,692.56 1,692.56 403.5K
11:23 1,693.18 1,693.18 1,692.82 1,693.10 1,893.6K
11:24 1,693.10 1,693.10 1,692.73 1,693.01 252.2K
11:25 1,693.01 1,693.49 1,693.01 1,693.28 1,532.6K
11:26 1,693.44 1,693.44 1,693.03 1,693.44 816.7K
11:27 1,693.76 1,693.88 1,693.71 1,693.71 565.0K
11:28 1,693.71 1,693.71 1,693.14 1,693.64 463.8K
11:29 1,693.56 1,693.56 1,693.26 1,693.26 88.9K
11:30 1,693.53 1,693.53 1,692.94 1,692.94 498.1K
11:31 1,692.94 1,692.94 1,691.49 1,691.77 1,475.9K
11:32 1,691.85 1,691.85 1,691.49 1,691.49 432.7K
11:33 1,691.49 1,691.49 1,691.49 1,691.49 112.3K
11:34 1,691.40 1,691.45 1,691.40 1,691.45 508.4K
11:35 1,691.45 1,691.70 1,691.45 1,691.56 3,055.6K
11:36 1,691.64 1,691.64 1,691.09 1,691.26 110.9K
11:37 1,691.21 1,692.12 1,691.21 1,692.12 2,776.2K
11:38 1,691.88 1,691.88 1,691.56 1,691.56 246.8K
11:39 1,691.56 1,691.56 1,691.28 1,691.28 97.5K
11:40 1,691.28 1,691.64 1,691.28 1,691.56 450.5K
11:41 1,691.56 1,691.74 1,691.18 1,691.32 385.9K
11:42 1,691.32 1,691.32 1,691.18 1,691.18 45.4K
11:43 1,690.49 1,690.77 1,690.49 1,690.59 213.0K
11:44 1,690.59 1,690.77 1,690.59 1,690.63 1,045.6K
11:45 1,690.71 1,690.71 1,690.46 1,690.63 444.4K
11:46 1,690.77 1,690.77 1,690.77 1,690.77 775.1K
11:47 1,691.32 1,691.32 1,689.69 1,689.69 862.3K
11:48 1,689.69 1,689.69 1,689.69 1,689.69 1,118.1K
11:49 1,689.69 1,689.79 1,689.69 1,689.79 48.9K
11:50 1,691.28 1,691.46 1,691.28 1,691.46 88.6K
11:51 1,691.46 1,691.46 1,691.28 1,691.28 235.3K
11:52 1,691.01 1,691.01 1,691.01 1,691.01 33.3K
11:53 1,691.42 1,691.59 1,691.42 1,691.51 2,894.0K
11:54 1,691.51 1,691.51 1,691.51 1,691.51 1,434.4K
11:55 1,691.60 1,691.60 1,691.32 1,691.32 1,308.2K
11:56 1,691.60 1,691.60 1,691.32 1,691.32 221.7K
11:57 1,691.32 1,691.32 1,691.18 1,691.18 462.1K
11:58 1,691.74 1,691.74 1,691.46 1,691.46 1,592.7K
11:59 1,691.82 1,691.82 1,691.74 1,691.74 224.3K
12:00 1,691.82 1,692.44 1,691.82 1,691.87 3,304.5K
12:01 1,691.96 1,691.96 1,690.99 1,691.13 237.5K
12:02 1,691.29 1,691.29 1,690.99 1,690.99 199.3K
12:03 1,690.99 1,691.07 1,690.99 1,690.99 290.4K
12:04 1,690.99 1,691.13 1,690.99 1,691.13 397.3K
12:05 1,689.18 1,689.53 1,688.96 1,689.12 9,380.5K
12:06 1,689.12 1,689.12 1,687.47 1,687.55 399.5K
12:07 1,687.47 1,687.74 1,687.24 1,687.24 1,510.7K
12:08 1,687.24 1,687.24 1,686.76 1,686.76 719.8K
12:09 1,686.97 1,686.97 1,686.89 1,686.89 1,470.5K
12:10 1,687.33 1,687.95 1,687.33 1,687.95 838.9K
12:11 1,687.78 1,688.11 1,687.30 1,688.11 1,719.4K
12:12 1,688.80 1,689.38 1,688.80 1,689.38 2,008.7K
12:13 1,690.47 1,691.03 1,690.47 1,691.03 528.5K
12:14 1,691.53 1,691.53 1,690.35 1,690.35 816.8K
12:15 1,690.60 1,691.69 1,690.27 1,691.69 354.9K
12:16 1,695.72 1,698.51 1,695.72 1,696.97 2,350.9K
12:17 1,698.63 1,699.54 1,698.63 1,699.54 271.8K
12:18 1,699.81 1,699.81 1,695.36 1,695.60 1,029.0K
12:19 1,695.72 1,695.72 1,695.15 1,695.42 469.8K
12:20 1,695.26 1,695.73 1,695.26 1,695.73 144.9K
12:21 1,695.37 1,695.46 1,695.37 1,695.46 199.3K
12:22 1,695.19 1,697.06 1,695.19 1,697.06 290.6K
12:23 1,696.82 1,699.22 1,696.82 1,698.01 535.6K
12:24 1,698.01 1,698.06 1,698.01 1,698.06 118.7K
12:25 1,698.06 1,698.14 1,698.06 1,698.06 432.0K
12:26 1,697.92 1,698.06 1,697.92 1,698.06 121.9K
12:27 1,697.92 1,698.01 1,697.75 1,697.75 135.2K
12:28 1,697.75 1,697.75 1,697.02 1,697.02 1,229.7K
12:29 1,696.88 1,696.96 1,696.56 1,696.56 1,249.8K
12:30 1,696.48 1,696.48 1,696.12 1,696.17 295.1K
12:31 1,695.00 1,695.64 1,695.00 1,695.64 1,072.2K
12:32 1,695.40 1,695.67 1,694.38 1,694.38 792.1K
12:33 1,694.98 1,695.26 1,694.98 1,695.26 1,341.2K
12:34 1,696.75 1,697.64 1,696.75 1,697.50 714.0K
12:35 1,696.67 1,697.96 1,696.51 1,697.96 539.3K
12:36 1,697.31 1,697.39 1,695.89 1,695.89 130.7K
12:37 1,695.70 1,696.19 1,695.70 1,696.19 860.5K
12:38 1,694.70 1,696.85 1,694.70 1,696.85 141.8K
12:39 1,696.93 1,696.99 1,693.95 1,693.95 276.4K
12:40 1,694.18 1,694.18 1,693.90 1,694.04 103.5K
12:41 1,694.32 1,696.83 1,694.32 1,696.74 703.7K
12:42 1,698.20 1,698.80 1,698.20 1,698.21 1,199.1K
12:43 1,698.25 1,698.97 1,698.25 1,698.57 292.0K
12:44 1,698.33 1,698.71 1,698.33 1,698.71 630.3K
12:45 1,698.60 1,699.09 1,697.77 1,698.35 741.6K
12:46 1,698.43 1,698.60 1,698.43 1,698.52 723.0K
12:47 1,698.98 1,698.98 1,697.72 1,697.97 2,155.6K
12:48 1,697.03 1,697.03 1,694.87 1,696.09 4,546.1K
12:49 1,695.55 1,695.55 1,695.09 1,695.26 3,388.8K
12:50 1,695.10 1,698.51 1,695.10 1,698.51 1,874.4K
12:51 1,698.19 1,698.21 1,697.23 1,697.23 739.8K
12:52 1,697.18 1,697.26 1,697.06 1,697.26 474.1K
12:53 1,697.11 1,697.92 1,696.86 1,697.92 443.7K
12:54 1,697.76 1,698.61 1,697.76 1,698.61 471.6K
12:55 1,698.61 1,699.02 1,698.61 1,699.02 1,296.5K
12:56 1,699.06 1,700.03 1,699.06 1,700.03 1,333.0K
12:57 1,699.63 1,699.76 1,699.41 1,699.41 1,639.8K
12:58 1,698.97 1,699.03 1,698.53 1,698.61 2,248.5K
12:59 1,698.61 1,698.61 1,698.31 1,698.45 203.5K
13:00 1,698.45 1,698.53 1,698.17 1,698.42 238.1K
13:01 1,698.94 1,699.29 1,698.94 1,699.29 490.3K
13:02 1,699.37 1,700.59 1,699.37 1,700.59 859.8K
13:03 1,697.96 1,697.96 1,697.82 1,697.88 1,354.8K
13:04 1,697.88 1,699.37 1,697.88 1,699.37 626.7K
13:05 1,699.37 1,700.12 1,699.37 1,700.06 537.3K
13:06 1,699.57 1,699.57 1,699.43 1,699.43 402.9K
13:07 1,699.43 1,699.51 1,699.35 1,699.35 1,005.5K
13:08 1,699.35 1,699.35 1,699.35 1,699.35 127.3K
13:09 1,699.35 1,699.35 1,699.21 1,699.35 122.8K
13:10 1,699.35 1,699.59 1,699.35 1,699.59 763.7K
13:11 1,699.59 1,699.59 1,699.18 1,699.18 279.8K
13:12 1,699.09 1,699.50 1,699.09 1,699.50 157.7K
13:13 1,699.10 1,699.10 1,698.96 1,698.96 553.4K
13:14 1,698.32 1,698.32 1,697.54 1,697.54 456.3K
13:15 1,697.95 1,697.95 1,697.95 1,697.95 68.8K
13:16 1,698.23 1,698.23 1,696.64 1,697.71 1,472.9K
13:17 1,696.48 1,697.24 1,696.48 1,696.70 637.2K
13:18 1,696.29 1,696.29 1,693.47 1,693.63 80.3K
13:19 1,693.87 1,695.66 1,693.87 1,695.66 2,344.0K
13:20 1,695.25 1,697.35 1,695.25 1,697.35 1,819.7K
13:21 1,697.13 1,697.37 1,697.05 1,697.35 1,576.2K
13:22 1,697.19 1,697.19 1,697.19 1,697.19 143.4K
13:23 1,696.61 1,696.61 1,695.04 1,695.13 342.8K
13:24 1,694.71 1,695.12 1,694.71 1,694.88 478.0K
13:25 1,695.01 1,695.01 1,694.85 1,694.85 541.0K
13:26 1,694.85 1,694.85 1,694.02 1,694.34 465.1K
13:27 1,694.26 1,694.26 1,694.18 1,694.18 656.6K
13:28 1,694.26 1,696.17 1,694.26 1,696.17 1,141.0K
13:29 1,696.17 1,696.17 1,696.03 1,696.03 84.3K
13:30 1,696.03 1,696.03 1,693.87 1,694.54 507.8K
13:31 1,694.54 1,694.54 1,694.26 1,694.26 101.3K
13:32 1,694.26 1,694.26 1,694.12 1,694.12 575.6K
13:33 1,694.12 1,694.12 1,693.99 1,693.99 65.5K
13:34 1,693.93 1,693.94 1,693.80 1,693.80 319.9K
13:35 1,693.62 1,693.90 1,693.62 1,693.90 529.6K
13:36 1,693.90 1,693.90 1,693.54 1,693.54 3,374.2K
13:37 1,693.82 1,693.82 1,692.85 1,693.27 657.3K
13:38 1,692.85 1,692.99 1,692.85 1,692.99 751.0K
13:39 1,693.13 1,693.13 1,692.71 1,692.79 1,768.4K
13:40 1,692.79 1,693.99 1,692.79 1,693.50 55.8K
13:41 1,692.59 1,692.95 1,692.21 1,692.21 1,895.6K
13:42 1,692.57 1,692.98 1,692.57 1,692.98 271.5K
13:43 1,692.98 1,692.98 1,692.57 1,692.63 871.0K
13:44 1,692.35 1,692.90 1,692.35 1,692.90 419.0K
13:45 1,692.90 1,692.90 1,691.88 1,691.88 399.1K
13:46 1,691.80 1,691.80 1,691.71 1,691.71 248.0K
13:47 1,691.57 1,691.57 1,691.52 1,691.52 1,652.5K
13:48 1,691.52 1,691.52 1,691.44 1,691.44 281.3K
13:49 1,691.25 1,691.25 1,691.19 1,691.19 834.6K
13:50 1,690.21 1,690.29 1,690.21 1,690.21 1,809.8K
13:51 1,690.07 1,690.07 1,689.57 1,689.57 1,737.9K
13:52 1,689.57 1,689.66 1,689.38 1,689.38 823.1K
13:53 1,689.38 1,689.80 1,689.38 1,689.80 38.2K
13:54 1,689.66 1,690.31 1,689.66 1,690.31 749.2K
13:55 1,690.50 1,690.50 1,690.23 1,690.50 682.9K
13:56 1,690.59 1,690.59 1,690.42 1,690.42 55.5K
13:57 1,690.15 1,690.15 1,689.18 1,689.18 2,266.2K
13:58 1,689.18 1,689.59 1,689.18 1,689.59 302.1K
13:59 1,689.51 1,689.81 1,689.51 1,689.81 662.1K
14:00 1,689.73 1,689.73 1,689.65 1,689.65 13.6K
14:01 1,689.32 1,689.65 1,689.32 1,689.65 28.2K
14:02 1,689.71 1,689.71 1,689.57 1,689.57 692.6K
14:03 1,689.57 1,689.71 1,689.57 1,689.71 47.6K
14:04 1,689.87 1,689.87 1,689.13 1,689.39 1,883.9K
14:05 1,688.76 1,689.13 1,686.60 1,686.60 12,086.3K
14:06 1,686.22 1,686.68 1,686.16 1,686.68 5,126.4K
14:07 1,686.84 1,686.94 1,686.84 1,686.94 1,024.9K
14:08 1,687.74 1,688.18 1,687.74 1,688.10 1,305.9K
14:09 1,688.02 1,688.27 1,687.94 1,688.27 276.5K
14:10 1,688.70 1,688.96 1,688.70 1,688.96 333.5K
14:11 1,689.02 1,689.10 1,689.02 1,689.10 241.8K
14:12 1,689.25 1,689.25 1,688.44 1,688.44 1,491.0K
14:13 1,688.44 1,688.44 1,687.97 1,687.97 534.5K
14:14 1,687.81 1,687.97 1,687.48 1,687.48 372.4K
14:15 1,687.34 1,687.42 1,687.26 1,687.26 298.0K
14:16 1,687.99 1,688.00 1,687.83 1,687.92 732.2K
14:17 1,687.92 1,687.92 1,687.92 1,687.92 88.1K
14:18 1,688.33 1,688.33 1,687.43 1,687.43 2,577.2K
14:19 1,687.51 1,687.62 1,687.26 1,687.62 1,244.2K
14:20 1,687.54 1,687.62 1,687.54 1,687.62 136.7K
14:21 1,687.54 1,687.70 1,687.54 1,687.56 281.5K
14:22 1,687.48 1,687.56 1,686.07 1,686.07 78.1K
14:23 1,685.90 1,687.39 1,685.90 1,687.39 390.1K
14:24 1,687.25 1,687.25 1,686.98 1,686.98 604.5K
14:25 1,686.98 1,686.98 1,685.00 1,685.00 3,029.6K
14:26 1,685.08 1,685.57 1,685.00 1,685.27 512.2K
14:27 1,685.27 1,685.52 1,685.27 1,685.44 360.9K
14:28 1,685.52 1,685.69 1,682.61 1,682.61 467.7K
14:29 1,682.55 1,682.58 1,682.29 1,682.45 1,053.2K
14:30 1,682.54 1,682.54 1,682.26 1,682.34 1,270.3K
14:31 1,682.26 1,682.26 1,682.08 1,682.08 503.3K
14:32 1,682.30 1,684.75 1,682.30 1,684.33 826.3K
14:33 1,684.21 1,684.21 1,683.83 1,684.00 851.1K
14:34 1,684.13 1,684.13 1,683.11 1,683.11 529.9K
14:35 1,683.39 1,683.39 1,683.02 1,683.02 462.3K
14:36 1,683.10 1,683.10 1,682.53 1,682.53 1,294.3K
14:37 1,682.69 1,683.48 1,682.69 1,683.48 660.0K
14:38 1,684.27 1,684.76 1,684.05 1,684.05 2,534.7K
14:39 1,684.13 1,685.25 1,683.57 1,685.25 2,193.3K
14:40 1,685.09 1,685.88 1,685.09 1,685.88 617.5K
14:41 1,685.50 1,686.13 1,685.50 1,685.73 1,508.1K
14:42 1,685.59 1,685.89 1,685.59 1,685.81 733.2K
14:43 1,685.81 1,686.08 1,685.81 1,686.08 295.8K
14:44 1,686.08 1,686.31 1,686.08 1,686.31 111.2K
14:45 1,686.31 1,686.31 1,686.31 1,686.31 124.0K
14:46 1,686.31 1,686.31 1,686.17 1,686.17 215.4K
14:47 1,686.08 1,686.08 1,686.08 1,686.08 28.4K
14:48 1,686.00 1,686.16 1,686.00 1,686.08 1,057.0K
14:49 1,686.22 1,686.83 1,686.22 1,686.74 151.4K
14:50 1,686.74 1,686.92 1,686.74 1,686.92 719.0K
14:51 1,686.84 1,686.84 1,686.84 1,686.84 251.7K
14:52 1,686.92 1,687.55 1,686.92 1,687.47 591.3K
14:53 1,684.98 1,684.98 1,684.85 1,684.98 247.6K
14:54 1,684.98 1,685.23 1,684.98 1,684.98 1,730.4K
14:55 1,684.90 1,684.90 1,684.71 1,684.71 935.1K
14:56 1,684.71 1,685.33 1,684.71 1,685.33 1,369.5K
14:57 1,684.91 1,684.91 1,683.45 1,683.45 2,756.4K
14:58 1,683.11 1,683.55 1,683.11 1,683.35 270.8K
14:59 1,683.43 1,683.76 1,683.35 1,683.76 197.2K
15:00 1,684.11 1,684.11 1,683.95 1,683.95 477.8K
15:01 1,683.95 1,685.92 1,683.95 1,685.92 492.7K
15:02 1,686.46 1,686.46 1,685.25 1,685.25 383.4K
15:03 1,685.25 1,685.33 1,685.25 1,685.25 112.2K
15:04 1,685.25 1,686.38 1,685.25 1,685.41 631.8K
15:05 1,685.88 1,685.88 1,685.49 1,685.49 2,269.2K
15:06 1,685.66 1,686.34 1,685.60 1,685.60 316.1K
15:07 1,685.74 1,686.14 1,685.58 1,685.66 198.0K
15:08 1,686.31 1,686.63 1,685.90 1,686.63 747.4K
15:09 1,686.50 1,687.88 1,686.50 1,687.18 1,288.0K
15:10 1,685.21 1,685.37 1,684.59 1,684.59 232.3K
15:11 1,684.99 1,685.33 1,684.85 1,685.33 359.0K
15:12 1,685.67 1,685.67 1,685.09 1,685.09 1,775.0K
15:13 1,685.17 1,685.17 1,684.60 1,684.68 1,449.5K
15:14 1,685.10 1,685.10 1,684.44 1,684.44 436.5K
15:15 1,685.18 1,685.51 1,683.85 1,683.85 672.2K
15:16 1,683.93 1,684.09 1,683.93 1,684.09 749.9K
15:17 1,684.09 1,684.17 1,683.82 1,684.17 602.0K
15:18 1,684.17 1,684.17 1,683.07 1,683.07 567.1K
15:19 1,682.98 1,684.88 1,682.92 1,684.88 376.9K
15:20 1,684.88 1,684.88 1,684.66 1,684.66 846.5K
15:21 1,684.58 1,684.80 1,684.58 1,684.61 415.7K
15:22 1,684.66 1,684.69 1,684.45 1,684.45 287.8K
15:23 1,684.42 1,684.42 1,683.79 1,683.79 783.6K
15:24 1,684.17 1,684.17 1,684.01 1,684.01 314.8K
15:25 1,684.09 1,684.09 1,684.09 1,684.09 122.2K
15:26 1,684.17 1,684.17 1,684.03 1,684.03 293.0K
15:27 1,684.17 1,684.50 1,684.17 1,684.20 403.8K
15:28 1,684.42 1,684.93 1,684.42 1,684.50 1,101.7K
15:29 1,684.77 1,685.34 1,684.77 1,685.10 1,539.1K
15:30 1,685.10 1,685.34 1,684.98 1,685.18 498.3K
15:31 1,684.99 1,685.33 1,684.93 1,685.01 2,403.7K
15:32 1,685.05 1,685.05 1,684.77 1,684.77 540.3K
15:33 1,685.31 1,685.31 1,685.17 1,685.17 405.4K
15:34 1,685.39 1,685.39 1,685.00 1,685.00 308.1K
15:35 1,685.08 1,685.38 1,685.00 1,685.24 544.4K
15:36 1,685.24 1,685.24 1,685.00 1,685.18 391.7K
15:37 1,684.53 1,684.53 1,683.04 1,683.04 2,080.5K
15:38 1,683.04 1,683.18 1,682.84 1,682.84 366.9K
15:39 1,683.08 1,683.08 1,681.99 1,681.99 1,955.9K
15:40 1,681.99 1,682.06 1,681.57 1,682.06 515.2K
15:41 1,681.16 1,681.60 1,681.16 1,681.60 739.8K
15:42 1,681.68 1,681.68 1,681.52 1,681.60 121.7K
15:43 1,681.24 1,681.52 1,681.24 1,681.52 81.1K
15:44 1,681.60 1,681.79 1,681.24 1,681.24 86.1K
15:45 1,682.82 1,683.10 1,682.82 1,683.02 572.1K
15:46 1,682.96 1,683.01 1,682.68 1,683.01 531.3K
15:47 1,682.73 1,683.09 1,682.60 1,682.60 44.4K
15:48 1,682.46 1,682.60 1,682.42 1,682.42 749.1K
15:49 1,682.42 1,682.86 1,682.42 1,682.78 452.3K
15:50 1,682.78 1,682.78 1,682.50 1,682.78 632.1K
15:51 1,682.64 1,682.64 1,682.36 1,682.36 651.7K
15:52 1,682.64 1,682.64 1,681.81 1,681.81 839.0K
15:53 1,681.81 1,681.81 1,681.48 1,681.48 1,176.1K
15:54 1,681.26 1,681.35 1,681.03 1,681.35 1,795.6K
15:55 1,681.07 1,681.07 1,680.46 1,680.46 721.5K
15:56 1,680.56 1,681.37 1,679.54 1,679.54 2,913.2K
15:57 1,679.78 1,680.23 1,679.78 1,680.23 353.5K
15:58 1,679.96 1,680.37 1,679.96 1,680.37 26.1K
15:59 1,680.45 1,680.71 1,680.38 1,680.38 461.6K
16:00 1,680.30 1,680.58 1,680.02 1,680.02 284.9K
16:01 1,680.52 1,681.10 1,680.52 1,681.10 1,333.4K
16:02 1,680.93 1,681.12 1,680.93 1,681.12 974.3K
16:03 1,680.84 1,680.84 1,680.57 1,680.57 219.4K
16:04 1,680.57 1,680.57 1,679.95 1,679.95 660.2K
16:05 1,679.70 1,680.12 1,679.70 1,680.12 1,216.3K
16:06 1,679.70 1,680.12 1,679.70 1,680.12 168.3K
16:07 1,680.12 1,680.12 1,677.32 1,677.32 1,245.0K
16:08 1,677.32 1,677.74 1,677.32 1,677.74 120.7K
16:09 1,677.46 1,677.58 1,677.41 1,677.58 95.8K
16:10 1,677.50 1,677.86 1,677.50 1,677.58 690.3K
16:11 1,677.72 1,677.72 1,677.41 1,677.41 214.9K
16:12 1,677.27 1,677.68 1,677.27 1,677.27 120.3K
16:13 1,676.86 1,678.54 1,676.86 1,678.54 1,218.9K
16:14 1,678.27 1,678.60 1,678.27 1,678.32 387.0K
16:15 1,678.32 1,679.30 1,678.32 1,678.83 374.5K
16:16 1,679.15 1,679.23 1,678.83 1,679.23 751.6K
16:17 1,678.85 1,678.93 1,678.65 1,678.74 323.7K
16:18 1,678.65 1,679.09 1,678.65 1,678.85 373.3K
16:19 1,678.77 1,679.15 1,678.77 1,679.15 270.6K
16:20 1,679.01 1,680.99 1,679.01 1,680.56 2,854.4K
16:21 1,681.35 1,682.51 1,681.35 1,682.51 3,101.9K
16:22 1,681.47 1,681.81 1,681.47 1,681.51 6,662.0K
16:23 1,680.97 1,681.17 1,680.89 1,681.17 541.7K
16:24 1,680.89 1,681.37 1,680.89 1,681.37 105.6K
16:25 1,681.29 1,681.29 1,680.12 1,680.93 809.2K
16:26 1,680.36 1,681.17 1,680.36 1,681.04 1,540.4K
16:27 1,681.95 1,682.83 1,681.95 1,682.65 439.3K
16:28 1,682.33 1,682.81 1,682.09 1,682.17 210.9K
16:29 1,682.57 1,682.57 1,682.33 1,682.57 624.7K
16:30 1,682.55 1,682.55 1,679.41 1,679.41 322.5K
16:31 1,680.52 1,680.52 1,679.55 1,679.55 394.8K
16:32 1,679.64 1,680.59 1,679.64 1,680.42 630.0K
16:33 1,680.50 1,680.75 1,680.10 1,680.10 677.9K
16:34 1,680.10 1,680.10 1,679.53 1,679.80 2,412.8K
16:35 1,679.80 1,680.97 1,679.39 1,680.88 67.1K
16:36 1,679.53 1,679.53 1,679.25 1,679.30 146.4K
16:37 1,679.30 1,679.30 1,679.30 1,679.30 411.6K
16:38 1,679.30 1,679.30 1,679.25 1,679.25 221.7K
16:39 1,679.16 1,679.16 1,677.44 1,677.44 1,595.8K
16:40 1,677.85 1,677.85 1,677.20 1,677.68 679.9K
16:41 1,677.96 1,677.96 1,677.68 1,677.68 201.8K
16:42 1,678.10 1,679.12 1,677.96 1,678.70 2,295.9K
16:43 1,678.70 1,679.12 1,678.70 1,679.12 147.9K
16:44 1,679.60 1,679.60 1,678.57 1,678.84 1,307.6K
16:45 1,678.59 1,678.59 1,678.35 1,678.56 3,579.5K
16:46 1,678.15 1,678.15 1,676.81 1,676.81 5,572.2K
16:47 1,677.18 1,677.40 1,677.18 1,677.40 745.6K
16:48 1,677.28 1,677.54 1,676.90 1,677.54 948.9K
16:49 1,677.28 1,677.62 1,677.28 1,677.62 771.6K
16:50 1,677.92 1,678.08 1,677.80 1,677.80 944.8K
16:51 1,677.58 1,677.70 1,677.28 1,677.28 238.8K
16:52 1,677.84 1,678.00 1,677.78 1,677.78 280.8K
16:53 1,677.78 1,677.95 1,677.78 1,677.95 227.3K
16:54 1,677.95 1,677.95 1,677.04 1,677.32 783.4K
16:55 1,677.32 1,677.32 1,676.98 1,676.98 132.5K
16:56 1,676.90 1,676.90 1,676.90 1,676.90 635.6K
16:57 1,676.90 1,677.06 1,676.90 1,677.06 451.5K
16:58 1,677.06 1,677.55 1,677.06 1,677.12 624.2K
16:59 1,677.20 1,677.20 1,677.12 1,677.20 161.5K
17:00 1,676.98 1,677.88 1,676.98 1,677.88 618.8K
17:01 1,677.96 1,678.81 1,677.96 1,678.73 307.8K
17:02 1,678.24 1,678.24 1,678.00 1,678.08 350.5K
17:03 1,678.08 1,678.57 1,678.08 1,678.41 299.1K
17:04 1,678.16 1,678.41 1,678.05 1,678.05 43.6K
17:05 1,678.46 1,678.46 1,677.83 1,678.39 521.0K
17:06 1,678.21 1,678.30 1,678.13 1,678.30 216.6K
17:07 1,678.72 1,678.89 1,678.56 1,678.89 667.9K
17:08 1,678.64 1,678.64 1,678.16 1,678.16 772.2K
17:09 1,678.30 1,678.30 1,678.30 1,678.30 499.9K
17:10 1,678.16 1,678.43 1,678.16 1,678.43 1,684.6K
17:11 1,678.30 1,678.30 1,677.67 1,677.67 1,276.7K
17:12 1,677.67 1,677.67 1,677.67 1,677.67 378.5K
17:13 1,677.81 1,678.09 1,677.81 1,678.09 153.9K
17:14 1,677.89 1,677.89 1,677.64 1,677.64 485.6K
17:15 1,677.72 1,677.94 1,677.72 1,677.85 195.5K
17:16 1,677.85 1,677.85 1,677.50 1,677.50 712.3K
17:17 1,677.50 1,677.72 1,677.50 1,677.64 950.5K
17:18 1,677.50 1,677.64 1,677.50 1,677.64 433.0K
17:19 1,677.50 1,677.80 1,677.50 1,677.80 484.0K
17:20 1,676.86 1,677.00 1,676.72 1,676.80 9,925.8K
17:21 1,676.72 1,677.16 1,676.72 1,677.16 552.0K
17:22 1,677.00 1,677.00 1,677.00 1,677.00 229.4K
17:23 1,677.08 1,677.08 1,676.08 1,676.08 603.0K
17:24 1,676.16 1,676.22 1,675.94 1,675.94 1,036.4K
17:25 1,676.30 1,676.30 1,675.94 1,675.94 1,062.5K
17:26 1,676.24 1,676.24 1,676.05 1,676.05 784.1K
17:27 1,675.97 1,676.19 1,675.97 1,676.19 632.3K
17:28 1,676.10 1,676.10 1,675.88 1,675.88 653.4K
17:29 1,675.88 1,675.88 1,675.88 1,675.88 770.1K
17:30 1,675.75 1,675.88 1,675.75 1,675.88 714.6K
17:31 1,675.88 1,675.88 1,675.66 1,675.80 1,336.6K
17:32 1,675.66 1,675.83 1,675.66 1,675.70 863.4K
17:33 1,675.70 1,675.97 1,675.70 1,675.83 236.9K
17:34 1,675.70 1,675.97 1,675.70 1,675.97 415.1K
17:35 1,675.70 1,675.83 1,675.70 1,675.83 341.4K
17:36 1,675.70 1,675.70 1,675.34 1,675.34 975.8K
17:37 1,675.07 1,675.61 1,675.07 1,675.17 1,848.1K
17:38 1,675.57 1,675.71 1,675.43 1,675.43 499.8K
17:39 1,675.17 1,675.17 1,675.17 1,675.17 530.8K
17:40 1,675.03 1,675.34 1,674.98 1,674.98 187.8K
17:41 1,675.06 1,675.12 1,674.89 1,674.89 1,640.3K
17:42 1,675.03 1,675.03 1,674.76 1,674.76 1,687.1K
17:43 1,674.62 1,674.76 1,674.62 1,674.70 207.3K
17:44 1,674.62 1,674.89 1,674.62 1,674.76 886.8K
17:45 1,674.89 1,674.89 1,674.76 1,674.89 133.8K
17:46 1,674.98 1,674.98 1,674.39 1,674.53 2,828.7K
17:47 1,674.53 1,674.53 1,674.17 1,674.22 333.3K
17:48 1,674.22 1,674.22 1,674.00 1,674.00 1,722.2K
17:49 1,674.04 1,674.04 1,672.88 1,672.88 7,954.7K
17:50 1,672.45 1,672.79 1,672.45 1,672.58 1,300.9K
17:51 1,672.09 1,672.39 1,672.09 1,672.39 3,598.7K
17:52 1,672.39 1,672.94 1,672.39 1,672.94 1,395.5K
17:53 1,672.72 1,672.72 1,672.25 1,672.54 1,224.9K
17:54 1,672.41 1,672.41 1,671.87 1,671.87 1,149.0K
17:55 1,672.32 1,672.32 1,672.14 1,672.14 263.0K
17:56 1,672.36 1,672.36 1,671.79 1,671.79 677.2K
17:57 1,671.79 1,672.29 1,671.14 1,671.14 1,517.7K
17:58 1,671.63 1,672.29 1,671.14 1,671.14 1,368.2K
17:59 1,671.22 1,672.51 1,671.22 1,672.46 3,365.4K
18:00 1,673.18 1,673.18 1,672.53 1,672.69 660.2K
18:01 1,673.02 1,673.02 1,670.92 1,671.44 929.4K
18:02 1,671.28 1,673.13 1,671.28 1,673.13 1,506.5K
18:03 1,672.20 1,672.20 1,671.54 1,671.59 3,345.4K
18:04 1,671.82 1,671.82 1,671.49 1,671.56 976.2K
18:05 1,671.64 1,672.09 1,671.64 1,671.93 902.9K
18:06 1,672.68 1,672.68 1,672.20 1,672.37 227.5K
18:07 1,672.37 1,672.37 1,671.90 1,671.90 773.1K
18:08 1,671.74 1,672.71 1,671.74 1,671.87 1,260.0K
18:09 1,671.90 1,671.90 1,671.68 1,671.68 718.8K
18:10 1,671.68 1,672.04 1,671.68 1,672.04 147.9K
18:11 1,671.90 1,672.29 1,671.90 1,672.29 273.9K
18:12 1,672.10 1,672.10 1,671.54 1,671.54 471.1K
18:13 1,671.82 1,672.27 1,671.82 1,672.27 537.8K
18:14 1,672.04 1,672.16 1,671.59 1,671.59 569.4K
18:15 1,670.84 1,671.15 1,670.84 1,671.04 531.4K
18:16 1,670.76 1,670.85 1,670.76 1,670.76 2,011.2K
18:17 1,670.84 1,671.04 1,670.76 1,671.04 1,572.9K
18:18 1,670.68 1,670.68 1,670.20 1,670.20 663.6K
18:19 1,670.28 1,671.13 1,670.28 1,670.64 915.3K
18:20 1,671.04 1,671.04 1,670.80 1,671.04 1,334.3K
18:21 1,670.80 1,671.21 1,670.80 1,671.04 1,827.0K
18:22 1,672.69 1,672.69 1,671.95 1,672.58 4,752.8K
18:23 1,672.22 1,672.85 1,670.96 1,670.96 6,758.0K
18:24 1,670.25 1,670.27 1,670.09 1,670.27 2,859.0K
18:25 1,670.27 1,670.27 1,670.11 1,670.19 352.9K
18:26 1,670.33 1,670.97 1,670.33 1,670.97 407.7K
18:27 1,670.57 1,670.65 1,670.49 1,670.51 1,494.4K
18:28 1,671.30 1,671.30 1,670.09 1,670.30 834.5K
18:29 1,670.09 1,670.33 1,670.09 1,670.17 291.5K
18:30 1,670.17 1,670.17 1,669.69 1,669.69 552.2K
18:31 1,669.69 1,669.69 1,669.31 1,669.66 2,321.2K
18:32 1,669.63 1,669.83 1,669.63 1,669.83 664.8K
18:33 1,669.71 1,670.39 1,669.71 1,670.31 274.6K
18:34 1,670.04 1,670.12 1,669.98 1,669.98 120.9K
18:35 1,669.98 1,670.31 1,669.98 1,670.31 776.0K
18:36 1,669.98 1,670.73 1,669.98 1,670.73 1,035.6K
18:37 1,670.56 1,671.46 1,670.56 1,671.46 466.4K
18:38 1,670.86 1,672.84 1,670.86 1,672.84 384.3K
18:39 1,672.76 1,672.84 1,671.80 1,671.80 3,380.4K
18:40 1,672.12 1,672.12 1,672.12 1,672.12 233.5K
18:51 1,670.17 1,670.17 1,670.17 1,670.17 2,597.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available