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 1,670.17 1,670.17 1,662.30 1,662.30 138.8K
09:51 1,661.82 1,662.37 1,661.82 1,662.30 127.8K
09:52 1,662.30 1,662.30 1,661.54 1,662.09 43.0K
09:53 1,662.09 1,662.09 1,662.09 1,662.09 14.0K
09:54 1,661.95 1,662.35 1,661.95 1,662.35 233.0K
09:55 1,662.49 1,662.82 1,662.49 1,662.82 231.3K
09:56 1,663.06 1,663.06 1,662.78 1,662.78 218.9K
09:57 1,663.06 1,663.06 1,662.07 1,662.07 549.2K
09:58 1,662.07 1,662.46 1,662.07 1,662.46 864.9K
09:59 1,662.46 1,662.76 1,662.05 1,662.76 91.7K
10:00 1,662.90 1,663.91 1,662.27 1,663.91 528.6K
10:01 1,662.78 1,662.78 1,661.31 1,661.31 1,049.5K
10:02 1,661.03 1,662.73 1,661.03 1,662.73 3,270.2K
10:03 1,661.34 1,661.34 1,660.14 1,660.14 538.8K
10:04 1,659.66 1,660.13 1,659.60 1,659.67 1,050.0K
10:05 1,659.79 1,659.79 1,658.77 1,658.77 1,309.7K
10:06 1,658.69 1,659.26 1,658.16 1,658.16 3,775.2K
10:07 1,660.61 1,661.88 1,659.55 1,661.75 2,726.7K
10:08 1,661.07 1,661.07 1,656.08 1,656.16 1,020.7K
10:09 1,655.83 1,658.87 1,655.83 1,658.87 5,573.7K
10:10 1,656.55 1,658.35 1,656.55 1,658.35 1,059.9K
10:11 1,658.22 1,658.22 1,655.81 1,655.81 779.3K
10:12 1,656.52 1,656.96 1,656.52 1,656.96 500.6K
10:13 1,657.84 1,659.20 1,657.84 1,659.20 1,176.3K
10:14 1,658.14 1,658.14 1,657.90 1,657.90 1,506.7K
10:15 1,656.91 1,657.79 1,656.91 1,657.79 519.3K
10:16 1,657.23 1,657.23 1,656.20 1,656.20 1,022.0K
10:17 1,656.36 1,656.36 1,655.70 1,655.70 1,547.0K
10:18 1,655.43 1,656.34 1,655.43 1,656.34 552.5K
10:19 1,656.17 1,656.36 1,655.95 1,656.36 690.3K
10:20 1,656.36 1,656.36 1,655.17 1,655.17 1,045.0K
10:21 1,655.31 1,655.31 1,654.60 1,655.12 1,830.3K
10:22 1,655.06 1,655.35 1,655.03 1,655.35 688.8K
10:23 1,655.19 1,655.93 1,655.19 1,655.47 1,931.0K
10:24 1,654.98 1,657.11 1,654.98 1,657.11 1,917.6K
10:25 1,657.55 1,658.69 1,656.88 1,658.69 1,765.4K
10:26 1,658.90 1,658.90 1,657.74 1,657.74 508.8K
10:27 1,658.80 1,659.45 1,658.64 1,659.45 1,484.9K
10:28 1,659.20 1,659.94 1,659.20 1,659.94 1,059.3K
10:29 1,660.18 1,660.18 1,659.23 1,659.23 2,678.8K
10:30 1,659.49 1,659.49 1,658.20 1,658.20 480.2K
10:31 1,657.74 1,657.74 1,657.02 1,657.02 1,552.1K
10:32 1,657.26 1,658.64 1,657.26 1,658.55 2,372.5K
10:33 1,658.31 1,658.31 1,658.13 1,658.13 7,333.8K
10:34 1,658.23 1,659.21 1,658.23 1,658.86 1,312.6K
10:35 1,657.95 1,657.95 1,657.16 1,657.16 816.2K
10:36 1,656.78 1,656.96 1,656.64 1,656.96 940.6K
10:37 1,656.86 1,656.86 1,656.17 1,656.17 1,091.9K
10:38 1,655.31 1,655.54 1,655.26 1,655.54 3,548.4K
10:39 1,655.40 1,655.40 1,654.63 1,654.63 392.1K
10:40 1,654.55 1,655.35 1,654.55 1,655.35 734.5K
10:41 1,654.94 1,655.53 1,654.94 1,655.53 332.2K
10:42 1,656.01 1,657.24 1,656.01 1,657.24 1,329.5K
10:43 1,658.40 1,658.40 1,657.10 1,657.54 2,101.6K
10:44 1,656.71 1,658.40 1,656.43 1,658.40 576.7K
10:45 1,658.48 1,659.54 1,658.44 1,659.54 607.4K
10:46 1,659.71 1,659.71 1,659.15 1,659.37 2,520.0K
10:47 1,659.37 1,660.09 1,659.04 1,660.09 3,772.0K
10:48 1,660.33 1,661.43 1,660.33 1,661.43 1,868.7K
10:49 1,662.56 1,663.41 1,662.53 1,663.41 6,382.2K
10:50 1,662.74 1,664.20 1,662.74 1,664.12 4,906.5K
10:51 1,664.23 1,664.34 1,663.58 1,664.01 1,761.7K
10:52 1,664.34 1,664.58 1,664.28 1,664.41 2,503.0K
10:53 1,664.41 1,664.41 1,663.93 1,664.11 1,010.2K
10:54 1,664.21 1,664.72 1,664.21 1,664.72 2,823.6K
10:55 1,665.04 1,665.04 1,663.79 1,664.82 3,272.8K
10:56 1,664.58 1,664.58 1,663.95 1,664.44 3,725.3K
10:57 1,664.14 1,664.14 1,661.69 1,661.69 3,432.2K
10:58 1,661.61 1,661.85 1,661.41 1,661.85 555.9K
10:59 1,660.11 1,661.33 1,660.11 1,661.33 395.1K
11:00 1,660.93 1,661.17 1,660.68 1,660.76 354.0K
11:01 1,660.63 1,661.34 1,660.55 1,661.34 430.6K
11:02 1,661.18 1,661.22 1,661.02 1,661.22 377.3K
11:03 1,661.49 1,661.49 1,660.51 1,661.24 2,754.3K
11:04 1,660.20 1,661.50 1,660.20 1,661.50 615.1K
11:05 1,661.11 1,661.66 1,660.15 1,660.15 11,905.9K
11:06 1,660.61 1,660.61 1,659.53 1,659.53 2,499.6K
11:07 1,658.99 1,659.37 1,658.96 1,659.37 1,798.6K
11:08 1,659.45 1,660.10 1,659.45 1,660.10 1,736.9K
11:09 1,660.10 1,661.20 1,660.10 1,661.20 960.9K
11:10 1,661.34 1,661.50 1,661.18 1,661.18 2,774.3K
11:11 1,660.80 1,660.85 1,660.69 1,660.69 773.2K
11:12 1,661.02 1,661.02 1,659.61 1,659.77 463.2K
11:13 1,659.53 1,659.85 1,659.38 1,659.85 621.2K
11:14 1,659.77 1,660.18 1,659.77 1,659.87 3,403.5K
11:15 1,659.76 1,659.76 1,657.37 1,657.37 1,535.8K
11:16 1,657.52 1,658.18 1,657.28 1,658.18 1,954.7K
11:17 1,658.36 1,659.96 1,658.20 1,659.96 5,693.2K
11:18 1,661.27 1,661.79 1,661.27 1,661.39 1,481.4K
11:19 1,660.80 1,660.80 1,660.57 1,660.57 4,651.0K
11:20 1,660.43 1,660.43 1,659.87 1,659.87 10,332.0K
11:21 1,660.27 1,660.36 1,658.95 1,658.95 1,196.1K
11:22 1,658.78 1,659.02 1,658.78 1,659.02 404.8K
11:23 1,658.57 1,659.33 1,657.92 1,659.33 721.9K
11:24 1,659.49 1,659.49 1,658.08 1,658.08 862.2K
11:25 1,657.69 1,658.26 1,657.69 1,658.26 734.5K
11:26 1,658.26 1,658.72 1,658.26 1,658.45 3,817.5K
11:27 1,658.50 1,658.50 1,658.41 1,658.41 802.4K
11:28 1,658.41 1,658.41 1,657.68 1,657.68 756.5K
11:29 1,658.17 1,658.17 1,657.70 1,657.70 1,863.7K
11:30 1,658.33 1,658.33 1,657.76 1,657.76 370.3K
11:31 1,657.60 1,659.33 1,657.60 1,659.33 6,055.6K
11:32 1,659.61 1,661.28 1,659.61 1,661.07 4,269.7K
11:33 1,660.98 1,661.07 1,660.03 1,660.03 527.6K
11:34 1,659.31 1,659.37 1,658.45 1,659.37 1,286.7K
11:35 1,658.89 1,659.35 1,658.86 1,659.35 478.6K
11:36 1,659.22 1,659.44 1,659.03 1,659.36 642.0K
11:37 1,658.40 1,659.40 1,658.40 1,659.40 2,466.5K
11:38 1,659.72 1,660.17 1,659.60 1,660.17 745.7K
11:39 1,660.90 1,661.95 1,659.94 1,661.95 3,147.3K
11:40 1,661.71 1,661.87 1,661.57 1,661.87 1,950.6K
11:41 1,662.14 1,662.14 1,661.85 1,661.96 1,245.8K
11:42 1,660.92 1,661.25 1,660.83 1,661.24 4,748.1K
11:43 1,661.16 1,662.83 1,660.79 1,662.83 6,030.8K
11:44 1,663.15 1,663.49 1,662.82 1,662.82 1,926.9K
11:45 1,663.12 1,663.12 1,662.58 1,662.72 690.4K
11:46 1,663.12 1,663.36 1,663.04 1,663.36 2,041.7K
11:47 1,663.20 1,663.20 1,662.19 1,662.52 1,500.0K
11:48 1,663.01 1,665.29 1,662.21 1,665.29 7,332.4K
11:49 1,667.50 1,667.50 1,666.58 1,666.77 2,102.3K
11:50 1,667.28 1,667.62 1,666.21 1,667.62 2,994.3K
11:51 1,668.80 1,668.80 1,667.05 1,667.37 3,191.0K
11:52 1,667.70 1,668.00 1,667.48 1,667.76 3,211.6K
11:53 1,666.57 1,667.19 1,666.28 1,666.28 2,274.6K
11:54 1,666.20 1,666.48 1,666.20 1,666.48 2,143.6K
11:55 1,666.57 1,666.57 1,664.39 1,664.39 1,738.5K
11:56 1,664.14 1,664.14 1,662.57 1,662.77 2,630.2K
11:57 1,663.21 1,665.01 1,663.21 1,664.65 1,115.3K
11:58 1,665.11 1,665.40 1,665.11 1,665.33 1,402.4K
11:59 1,665.19 1,665.19 1,664.87 1,665.03 1,337.4K
12:00 1,665.11 1,665.11 1,662.47 1,662.47 4,579.8K
12:01 1,661.64 1,661.69 1,659.98 1,659.98 4,521.5K
12:02 1,659.67 1,659.67 1,659.02 1,659.02 3,668.4K
12:03 1,658.78 1,659.12 1,658.70 1,658.70 3,606.4K
12:04 1,658.78 1,660.67 1,658.43 1,660.62 1,416.0K
12:05 1,661.24 1,662.29 1,661.24 1,662.29 2,170.3K
12:06 1,662.38 1,663.52 1,662.38 1,663.52 2,337.9K
12:07 1,663.69 1,663.69 1,663.29 1,663.29 1,623.2K
12:08 1,663.05 1,663.13 1,662.75 1,663.13 4,570.2K
12:09 1,663.47 1,663.69 1,662.88 1,662.97 876.8K
12:10 1,662.88 1,662.88 1,662.48 1,662.56 5,048.9K
12:11 1,662.56 1,663.21 1,662.56 1,663.21 1,292.0K
12:12 1,662.38 1,662.53 1,662.38 1,662.53 2,199.2K
12:13 1,662.68 1,662.94 1,660.88 1,660.88 1,696.5K
12:14 1,661.04 1,661.53 1,661.04 1,661.53 1,704.4K
12:15 1,661.39 1,661.45 1,661.29 1,661.45 703.5K
12:16 1,661.37 1,661.53 1,660.72 1,660.72 2,074.9K
12:17 1,660.80 1,661.44 1,660.42 1,661.44 917.3K
12:18 1,661.20 1,661.20 1,660.74 1,660.88 1,613.7K
12:19 1,660.66 1,662.62 1,660.66 1,662.62 984.9K
12:20 1,662.53 1,662.53 1,660.80 1,660.88 774.6K
12:21 1,660.54 1,660.78 1,660.54 1,660.78 1,283.0K
12:22 1,660.54 1,660.54 1,660.08 1,660.08 1,509.9K
12:23 1,659.89 1,660.14 1,659.89 1,660.06 757.0K
12:24 1,660.46 1,662.52 1,660.38 1,662.52 2,565.4K
12:25 1,662.85 1,663.19 1,662.70 1,662.95 1,140.5K
12:26 1,662.95 1,662.95 1,662.78 1,662.86 1,254.2K
12:27 1,662.95 1,664.75 1,662.95 1,664.75 6,570.9K
12:28 1,664.59 1,664.59 1,662.97 1,662.97 17,665.9K
12:29 1,663.05 1,663.05 1,662.30 1,662.30 1,440.2K
12:30 1,662.88 1,663.03 1,662.47 1,663.03 1,550.8K
12:31 1,662.72 1,663.04 1,662.12 1,662.12 1,951.1K
12:32 1,661.80 1,661.80 1,661.65 1,661.73 3,169.8K
12:33 1,661.65 1,661.65 1,659.96 1,661.48 2,359.0K
12:34 1,661.48 1,661.48 1,661.34 1,661.48 2,505.4K
12:35 1,661.99 1,662.15 1,661.99 1,662.15 757.2K
12:36 1,662.33 1,662.33 1,661.58 1,661.58 1,454.6K
12:37 1,661.28 1,661.50 1,661.01 1,661.01 1,620.1K
12:38 1,660.87 1,661.66 1,660.70 1,660.70 841.2K
12:39 1,661.17 1,661.17 1,660.76 1,661.00 733.2K
12:40 1,661.58 1,661.66 1,661.26 1,661.50 1,131.2K
12:41 1,661.75 1,662.47 1,661.61 1,662.47 945.7K
12:42 1,661.83 1,662.22 1,661.83 1,662.14 2,111.9K
12:43 1,662.46 1,662.64 1,662.38 1,662.64 863.2K
12:44 1,662.56 1,662.72 1,662.40 1,662.40 1,921.7K
12:45 1,662.40 1,662.80 1,662.34 1,662.80 1,202.6K
12:46 1,662.88 1,664.37 1,662.56 1,664.37 9,663.4K
12:47 1,663.99 1,663.99 1,663.31 1,663.31 5,396.0K
12:48 1,663.75 1,663.75 1,663.49 1,663.50 773.7K
12:49 1,663.37 1,663.53 1,663.17 1,663.17 692.8K
12:50 1,663.17 1,663.31 1,663.17 1,663.31 1,280.5K
12:51 1,663.80 1,663.80 1,663.00 1,663.52 1,588.8K
12:52 1,663.52 1,663.52 1,662.47 1,662.66 684.0K
12:53 1,662.08 1,662.47 1,662.08 1,662.39 1,125.1K
12:54 1,662.17 1,662.17 1,661.89 1,661.97 1,032.8K
12:55 1,661.75 1,662.80 1,661.75 1,662.80 1,621.5K
12:56 1,662.66 1,662.66 1,662.17 1,662.31 726.4K
12:57 1,662.03 1,662.03 1,661.36 1,661.36 1,696.6K
12:58 1,661.36 1,661.36 1,660.67 1,660.78 1,935.4K
12:59 1,660.70 1,660.70 1,660.16 1,660.16 1,087.9K
13:00 1,659.92 1,661.23 1,659.92 1,661.23 1,774.1K
13:01 1,661.37 1,661.53 1,660.17 1,660.17 1,544.0K
13:02 1,660.37 1,660.79 1,660.37 1,660.79 654.3K
13:03 1,660.82 1,661.61 1,660.76 1,661.61 799.4K
13:04 1,661.53 1,661.83 1,661.32 1,661.32 719.0K
13:05 1,661.00 1,661.29 1,660.61 1,661.29 698.4K
13:06 1,661.51 1,661.51 1,660.61 1,661.03 915.4K
13:07 1,661.41 1,661.41 1,656.55 1,656.64 7,512.9K
13:08 1,656.39 1,657.12 1,656.39 1,657.12 1,963.6K
13:09 1,657.12 1,657.12 1,656.06 1,656.06 2,181.3K
13:10 1,655.65 1,658.88 1,655.65 1,658.88 1,126.5K
13:11 1,658.96 1,659.06 1,658.39 1,658.39 748.6K
13:12 1,659.12 1,659.12 1,658.25 1,658.30 760.5K
13:13 1,658.30 1,658.87 1,658.30 1,658.87 1,690.1K
13:14 1,659.19 1,659.19 1,658.97 1,658.97 742.8K
13:15 1,659.38 1,659.38 1,658.90 1,658.90 879.8K
13:16 1,659.70 1,659.70 1,658.67 1,658.67 761.8K
13:17 1,658.81 1,658.89 1,658.81 1,658.81 877.2K
13:18 1,658.65 1,659.05 1,658.65 1,658.88 592.8K
13:19 1,658.64 1,658.72 1,658.42 1,658.56 555.0K
13:20 1,658.56 1,658.72 1,658.56 1,658.56 1,479.6K
13:21 1,658.88 1,658.88 1,657.99 1,657.99 785.4K
13:22 1,657.91 1,658.24 1,657.85 1,658.24 1,196.7K
13:23 1,658.15 1,658.80 1,658.15 1,658.24 946.3K
13:24 1,658.15 1,658.32 1,658.15 1,658.15 669.8K
13:25 1,658.07 1,658.42 1,657.91 1,658.42 1,191.0K
13:26 1,658.07 1,658.56 1,658.07 1,658.56 1,642.4K
13:27 1,658.40 1,658.64 1,658.40 1,658.64 915.4K
13:28 1,656.90 1,658.88 1,656.90 1,658.56 669.6K
13:29 1,658.56 1,658.72 1,658.48 1,658.72 761.1K
13:30 1,658.32 1,658.32 1,658.07 1,658.07 536.5K
13:31 1,658.17 1,658.32 1,658.17 1,658.32 1,215.9K
13:32 1,658.96 1,658.96 1,658.40 1,658.64 967.4K
13:33 1,658.96 1,658.96 1,658.42 1,658.42 1,572.0K
13:34 1,658.48 1,659.12 1,658.48 1,659.12 1,351.6K
13:35 1,658.48 1,658.55 1,658.07 1,658.07 1,333.8K
13:36 1,658.15 1,658.15 1,657.77 1,657.77 744.0K
13:37 1,657.61 1,657.91 1,657.61 1,657.75 1,140.0K
13:38 1,658.15 1,658.55 1,658.06 1,658.06 1,207.2K
13:39 1,658.38 1,658.38 1,656.40 1,658.30 1,115.8K
13:40 1,658.30 1,658.30 1,657.82 1,658.14 997.1K
13:41 1,658.30 1,658.30 1,657.66 1,657.66 1,095.6K
13:42 1,658.14 1,658.14 1,657.66 1,657.74 1,177.3K
13:43 1,657.98 1,657.98 1,657.74 1,657.83 602.7K
13:44 1,657.67 1,657.67 1,657.59 1,657.59 995.8K
13:45 1,657.35 1,657.64 1,657.35 1,657.64 2,187.2K
13:46 1,657.88 1,657.88 1,657.43 1,657.43 1,653.6K
13:47 1,657.19 1,657.57 1,657.19 1,657.49 900.8K
13:48 1,657.97 1,658.05 1,657.57 1,657.57 1,487.4K
13:49 1,657.57 1,657.65 1,657.57 1,657.57 885.1K
13:50 1,657.49 1,657.49 1,657.16 1,657.49 1,472.7K
13:51 1,657.41 1,658.25 1,657.41 1,658.07 1,669.1K
13:52 1,658.12 1,658.44 1,657.60 1,658.44 2,553.1K
13:53 1,658.04 1,658.10 1,656.77 1,656.77 1,110.6K
13:54 1,657.02 1,657.19 1,656.77 1,657.05 788.3K
13:55 1,656.97 1,657.25 1,656.61 1,656.61 1,812.6K
13:56 1,656.47 1,657.05 1,656.47 1,656.50 2,031.0K
13:57 1,656.42 1,656.75 1,656.42 1,656.75 609.1K
13:58 1,656.61 1,657.06 1,656.34 1,657.06 6,973.5K
13:59 1,656.19 1,656.57 1,656.19 1,656.57 762.5K
14:00 1,656.41 1,656.98 1,656.41 1,656.82 2,780.7K
14:01 1,656.42 1,657.06 1,656.42 1,656.98 671.0K
14:02 1,656.50 1,656.98 1,656.41 1,656.41 890.0K
14:03 1,656.49 1,656.49 1,656.27 1,656.33 761.1K
14:04 1,656.49 1,656.82 1,656.41 1,656.82 756.2K
14:05 1,656.58 1,656.58 1,656.34 1,656.34 7,097.8K
14:06 1,657.08 1,657.41 1,656.94 1,656.94 1,128.3K
14:07 1,657.08 1,657.89 1,657.08 1,657.89 1,627.0K
14:08 1,657.65 1,657.81 1,657.49 1,657.81 941.2K
14:09 1,657.57 1,657.73 1,657.49 1,657.73 1,111.2K
14:10 1,657.57 1,659.61 1,657.57 1,659.61 4,923.1K
14:11 1,659.77 1,659.77 1,659.37 1,659.69 4,638.4K
14:12 1,659.12 1,659.12 1,658.83 1,658.83 1,039.5K
14:13 1,658.64 1,659.21 1,658.64 1,658.96 1,474.0K
14:14 1,658.80 1,658.80 1,658.13 1,658.13 2,444.5K
14:15 1,658.62 1,658.86 1,658.38 1,658.38 3,223.0K
14:16 1,659.02 1,659.43 1,658.88 1,658.88 1,462.4K
14:17 1,659.04 1,659.65 1,659.04 1,659.65 2,726.1K
14:18 1,659.32 1,659.73 1,658.86 1,659.57 5,428.1K
14:19 1,659.21 1,659.80 1,659.05 1,659.75 3,344.5K
14:20 1,659.97 1,660.12 1,659.95 1,659.95 660.0K
14:21 1,659.95 1,660.46 1,659.55 1,660.40 3,189.0K
14:22 1,660.74 1,660.98 1,660.29 1,660.29 3,059.8K
14:23 1,660.13 1,660.21 1,659.99 1,660.21 926.6K
14:24 1,660.21 1,660.21 1,659.02 1,659.52 6,228.2K
14:25 1,659.52 1,660.18 1,659.52 1,660.18 1,551.9K
14:26 1,660.13 1,660.92 1,660.13 1,660.92 2,769.6K
14:27 1,660.84 1,661.14 1,660.82 1,660.90 915.3K
14:28 1,660.72 1,661.53 1,660.72 1,660.98 1,322.7K
14:29 1,660.65 1,660.88 1,660.39 1,660.39 1,140.3K
14:30 1,660.53 1,660.53 1,660.09 1,660.50 622.2K
14:31 1,660.29 1,660.72 1,660.26 1,660.72 1,506.0K
14:32 1,660.45 1,660.64 1,659.68 1,659.68 983.1K
14:33 1,660.14 1,660.44 1,660.06 1,660.44 1,227.0K
14:34 1,660.90 1,660.90 1,659.48 1,659.48 1,327.7K
14:35 1,659.02 1,659.08 1,659.02 1,659.08 1,045.5K
14:36 1,659.40 1,659.86 1,659.16 1,659.46 707.8K
14:37 1,660.00 1,660.20 1,659.68 1,660.20 1,402.2K
14:38 1,659.87 1,659.95 1,659.71 1,659.71 620.7K
14:39 1,660.25 1,660.25 1,659.86 1,660.14 1,788.1K
14:40 1,660.01 1,660.56 1,660.01 1,660.56 1,167.7K
14:41 1,660.96 1,661.34 1,660.91 1,660.91 2,055.3K
14:42 1,661.51 1,661.79 1,660.91 1,661.79 901.6K
14:43 1,661.93 1,661.93 1,659.23 1,659.23 5,605.9K
14:44 1,658.99 1,659.24 1,658.72 1,659.24 1,272.0K
14:45 1,658.48 1,658.48 1,656.02 1,656.38 2,795.4K
14:46 1,655.80 1,656.04 1,655.80 1,656.04 705.2K
14:47 1,656.72 1,657.26 1,656.65 1,657.26 2,213.8K
14:48 1,659.25 1,659.25 1,659.25 1,659.25 867.6K
14:49 1,657.92 1,658.05 1,655.93 1,655.93 2,760.9K
14:50 1,657.48 1,657.76 1,657.23 1,657.23 1,359.9K
14:51 1,657.49 1,657.70 1,657.40 1,657.66 812.9K
14:52 1,657.70 1,657.70 1,657.09 1,657.19 1,024.9K
14:53 1,657.03 1,657.19 1,657.03 1,657.19 791.1K
14:54 1,657.03 1,657.03 1,656.67 1,656.67 5,352.6K
14:55 1,656.67 1,657.33 1,656.30 1,657.10 1,510.0K
14:56 1,657.38 1,657.60 1,657.38 1,657.52 1,502.2K
14:57 1,657.52 1,657.52 1,657.10 1,657.10 1,490.2K
14:58 1,657.18 1,657.24 1,656.96 1,657.24 1,002.5K
14:59 1,657.10 1,657.33 1,656.96 1,657.33 1,140.4K
15:00 1,657.47 1,657.68 1,657.47 1,657.60 1,495.9K
15:01 1,657.47 1,658.10 1,657.47 1,657.77 1,719.2K
15:02 1,657.69 1,658.10 1,657.69 1,657.69 996.4K
15:03 1,657.69 1,658.30 1,657.55 1,658.30 1,033.8K
15:04 1,658.11 1,658.11 1,656.92 1,657.65 5,431.8K
15:05 1,657.66 1,658.02 1,657.38 1,658.02 2,055.1K
15:06 1,656.44 1,656.67 1,656.30 1,656.67 3,168.4K
15:07 1,656.67 1,656.89 1,656.67 1,656.89 1,191.2K
15:08 1,656.81 1,656.81 1,655.51 1,655.51 5,585.1K
15:09 1,655.64 1,655.64 1,655.47 1,655.55 2,553.0K
15:10 1,655.47 1,656.06 1,655.47 1,656.06 2,251.1K
15:11 1,655.78 1,656.23 1,655.78 1,656.23 1,826.8K
15:12 1,656.23 1,656.37 1,656.11 1,656.11 1,129.9K
15:13 1,656.19 1,656.19 1,655.97 1,656.19 1,436.7K
15:14 1,656.11 1,656.27 1,655.45 1,656.27 3,816.9K
15:15 1,656.03 1,656.03 1,655.79 1,655.79 637.8K
15:16 1,655.71 1,655.79 1,655.71 1,655.79 1,079.5K
15:17 1,655.71 1,655.78 1,655.02 1,655.02 809.1K
15:18 1,654.74 1,655.39 1,654.66 1,655.39 2,267.5K
15:19 1,654.82 1,654.99 1,654.57 1,654.99 814.6K
15:20 1,654.99 1,654.99 1,654.15 1,654.15 2,725.4K
15:21 1,654.01 1,654.06 1,652.94 1,652.94 2,438.8K
15:22 1,653.25 1,653.39 1,653.07 1,653.07 2,202.7K
15:23 1,653.35 1,655.03 1,653.35 1,654.91 3,261.6K
15:24 1,654.53 1,655.15 1,654.03 1,654.03 1,187.6K
15:25 1,654.53 1,654.93 1,654.53 1,654.66 1,562.4K
15:26 1,655.80 1,655.80 1,655.53 1,655.62 1,008.2K
15:27 1,655.70 1,656.08 1,655.62 1,656.08 1,157.2K
15:28 1,656.22 1,656.22 1,655.62 1,655.62 2,604.4K
15:29 1,655.62 1,655.84 1,655.62 1,655.62 2,721.4K
15:30 1,655.92 1,655.92 1,655.35 1,655.35 1,154.5K
15:31 1,655.81 1,655.81 1,654.71 1,654.71 1,311.6K
15:32 1,655.26 1,655.70 1,655.26 1,655.70 2,319.0K
15:33 1,655.76 1,655.76 1,654.27 1,654.27 1,211.1K
15:34 1,654.27 1,654.27 1,653.85 1,653.85 1,470.7K
15:35 1,653.93 1,653.99 1,653.16 1,653.16 1,608.5K
15:36 1,653.16 1,653.16 1,652.89 1,653.16 2,830.0K
15:37 1,653.30 1,653.43 1,653.21 1,653.43 3,142.6K
15:38 1,653.49 1,653.49 1,651.72 1,651.72 18,409.1K
15:39 1,651.64 1,651.96 1,651.64 1,651.91 5,558.4K
15:40 1,651.97 1,652.35 1,648.80 1,648.80 20,453.9K
15:41 1,648.97 1,649.97 1,648.97 1,649.97 3,116.7K
15:42 1,649.97 1,649.97 1,648.53 1,648.53 4,935.0K
15:43 1,648.82 1,648.82 1,648.35 1,648.49 4,708.4K
15:44 1,648.33 1,648.33 1,647.81 1,647.81 1,561.1K
15:45 1,648.82 1,648.82 1,648.19 1,648.19 4,528.7K
15:46 1,648.09 1,648.09 1,647.18 1,647.18 3,470.6K
15:47 1,647.37 1,647.48 1,646.98 1,646.98 2,188.1K
15:48 1,647.23 1,647.59 1,647.09 1,647.59 1,833.7K
15:49 1,647.59 1,647.92 1,647.59 1,647.92 1,714.3K
15:50 1,647.32 1,647.32 1,646.26 1,646.48 5,002.5K
15:51 1,646.04 1,646.04 1,645.46 1,646.01 4,257.2K
15:52 1,645.27 1,645.82 1,645.27 1,645.82 3,555.5K
15:53 1,645.27 1,646.41 1,645.27 1,646.41 4,061.7K
15:54 1,646.91 1,646.97 1,646.01 1,646.97 2,527.0K
15:55 1,646.87 1,646.87 1,645.87 1,645.87 4,054.7K
15:56 1,646.87 1,648.48 1,646.67 1,648.22 6,911.9K
15:57 1,647.86 1,647.86 1,646.76 1,647.38 3,715.9K
15:58 1,646.62 1,646.62 1,645.68 1,645.68 1,423.3K
15:59 1,646.10 1,646.60 1,645.74 1,646.60 6,523.6K
16:00 1,646.68 1,646.68 1,645.27 1,645.94 2,128.8K
16:01 1,646.46 1,646.49 1,646.30 1,646.49 2,290.4K
16:02 1,646.69 1,647.63 1,646.21 1,646.21 2,339.0K
16:03 1,645.75 1,646.61 1,645.75 1,646.61 2,022.2K
16:04 1,646.85 1,647.15 1,646.61 1,646.85 1,754.6K
16:05 1,646.70 1,647.40 1,646.70 1,646.97 7,854.4K
16:06 1,647.17 1,648.31 1,647.17 1,648.31 1,437.9K
16:07 1,648.31 1,648.33 1,647.79 1,647.79 1,817.3K
16:08 1,648.14 1,648.62 1,647.97 1,648.62 2,194.8K
16:09 1,648.51 1,648.51 1,647.74 1,648.38 1,733.6K
16:10 1,648.30 1,648.30 1,648.05 1,648.05 1,222.2K
16:11 1,647.58 1,648.05 1,647.45 1,647.45 1,847.4K
16:12 1,647.69 1,647.88 1,647.03 1,647.80 9,029.0K
16:13 1,647.72 1,647.84 1,647.31 1,647.84 977.6K
16:14 1,647.70 1,648.24 1,647.70 1,648.24 1,188.7K
16:15 1,648.01 1,648.92 1,648.01 1,648.92 1,314.1K
16:16 1,648.67 1,648.67 1,647.69 1,647.69 5,350.4K
16:17 1,647.58 1,648.08 1,647.06 1,647.06 1,121.9K
16:18 1,646.90 1,646.90 1,645.82 1,646.17 3,737.3K
16:19 1,645.82 1,646.20 1,645.82 1,645.98 1,517.6K
16:20 1,646.12 1,646.91 1,645.78 1,646.91 1,359.7K
16:21 1,646.61 1,646.78 1,646.61 1,646.78 1,940.7K
16:22 1,646.51 1,647.00 1,646.51 1,646.86 925.3K
16:23 1,647.35 1,648.12 1,647.35 1,648.07 1,478.7K
16:24 1,647.61 1,648.51 1,647.61 1,648.51 1,720.9K
16:25 1,648.18 1,648.68 1,648.18 1,648.63 862.4K
16:26 1,648.28 1,648.28 1,647.97 1,647.97 1,566.1K
16:27 1,647.89 1,647.97 1,647.72 1,647.94 1,777.7K
16:28 1,647.80 1,648.43 1,647.70 1,647.70 4,208.3K
16:29 1,647.56 1,647.86 1,647.56 1,647.72 10,365.1K
16:30 1,647.78 1,647.78 1,647.64 1,647.64 659.1K
16:31 1,647.86 1,648.18 1,647.77 1,648.18 10,366.9K
16:32 1,649.64 1,649.64 1,648.72 1,648.72 4,413.2K
16:33 1,648.50 1,649.31 1,648.50 1,649.25 969.7K
16:34 1,649.74 1,650.56 1,649.74 1,650.38 918.8K
16:35 1,650.33 1,650.75 1,650.33 1,650.75 1,563.7K
16:36 1,650.75 1,651.24 1,649.97 1,650.19 2,187.8K
16:37 1,649.84 1,649.84 1,646.74 1,646.74 5,944.7K
16:38 1,646.38 1,646.79 1,646.03 1,646.03 2,024.5K
16:39 1,646.05 1,647.09 1,646.05 1,647.09 1,680.4K
16:40 1,647.15 1,647.15 1,645.83 1,646.36 1,893.1K
16:41 1,646.33 1,647.81 1,646.33 1,647.81 2,300.0K
16:42 1,647.62 1,648.45 1,647.62 1,648.45 2,507.5K
16:43 1,648.43 1,648.43 1,647.53 1,647.59 7,360.4K
16:44 1,647.29 1,647.64 1,647.29 1,647.47 1,255.5K
16:45 1,647.20 1,647.23 1,646.68 1,646.68 1,684.7K
16:46 1,646.60 1,646.60 1,646.32 1,646.60 1,819.3K
16:47 1,646.60 1,647.09 1,646.18 1,646.18 1,800.9K
16:48 1,646.40 1,647.01 1,646.40 1,647.01 578.9K
16:49 1,646.87 1,646.87 1,646.18 1,646.18 954.3K
16:50 1,645.68 1,645.99 1,645.48 1,645.48 1,401.2K
16:51 1,645.54 1,646.18 1,645.54 1,646.18 2,445.2K
16:52 1,646.32 1,646.40 1,645.77 1,645.77 3,048.3K
16:53 1,646.46 1,647.80 1,646.46 1,647.80 3,798.8K
16:54 1,647.69 1,648.42 1,647.69 1,647.69 2,295.3K
16:55 1,647.94 1,650.57 1,647.94 1,650.57 7,465.7K
16:56 1,651.42 1,651.69 1,650.80 1,650.80 4,346.2K
16:57 1,649.49 1,649.49 1,648.41 1,648.41 923.4K
16:58 1,648.93 1,649.60 1,648.84 1,648.84 947.9K
16:59 1,649.32 1,649.78 1,648.87 1,649.53 888.4K
17:00 1,649.53 1,650.59 1,649.53 1,650.32 1,655.4K
17:01 1,651.65 1,652.28 1,651.43 1,652.28 2,215.9K
17:02 1,651.68 1,652.38 1,651.68 1,652.38 1,346.5K
17:03 1,652.94 1,652.94 1,652.28 1,652.28 1,851.4K
17:04 1,652.84 1,653.40 1,652.33 1,653.40 4,096.9K
17:05 1,652.84 1,654.33 1,652.84 1,654.33 1,379.2K
17:06 1,654.34 1,655.24 1,654.34 1,655.24 7,001.8K
17:07 1,655.31 1,655.31 1,654.43 1,655.12 2,368.9K
17:08 1,655.16 1,655.33 1,654.72 1,654.72 1,991.0K
17:09 1,655.05 1,655.49 1,654.82 1,654.82 891.5K
17:10 1,654.73 1,654.95 1,654.73 1,654.79 900.3K
17:11 1,654.62 1,655.00 1,654.62 1,655.00 966.8K
17:12 1,654.79 1,654.87 1,654.49 1,654.49 1,079.3K
17:13 1,654.35 1,654.35 1,653.08 1,653.08 2,800.0K
17:14 1,653.49 1,653.67 1,653.49 1,653.67 1,202.2K
17:15 1,653.43 1,654.04 1,653.28 1,654.04 698.3K
17:16 1,653.98 1,654.94 1,653.98 1,654.94 926.7K
17:17 1,654.69 1,655.24 1,654.42 1,654.91 987.3K
17:18 1,654.61 1,654.69 1,654.61 1,654.69 547.3K
17:19 1,654.61 1,654.69 1,654.26 1,654.53 730.7K
17:20 1,654.59 1,655.56 1,654.18 1,655.56 1,531.2K
17:21 1,655.73 1,655.73 1,655.02 1,655.51 1,534.8K
17:22 1,654.65 1,655.13 1,654.65 1,655.13 871.5K
17:23 1,654.99 1,655.26 1,654.99 1,655.26 1,181.7K
17:24 1,655.18 1,655.18 1,653.17 1,653.39 1,451.7K
17:25 1,653.31 1,653.88 1,653.31 1,653.38 955.7K
17:26 1,651.45 1,651.97 1,651.45 1,651.97 956.6K
17:27 1,651.89 1,652.13 1,650.35 1,650.35 14,428.3K
17:28 1,649.31 1,650.05 1,649.31 1,650.05 3,167.3K
17:29 1,649.64 1,649.64 1,648.83 1,648.83 1,961.8K
17:30 1,649.21 1,649.92 1,649.21 1,649.67 801.4K
17:31 1,649.35 1,650.63 1,649.35 1,650.63 1,811.1K
17:32 1,650.09 1,650.09 1,649.65 1,649.84 965.6K
17:33 1,649.19 1,649.19 1,648.73 1,649.00 2,330.1K
17:34 1,649.00 1,649.71 1,649.00 1,649.44 3,000.5K
17:35 1,648.50 1,650.03 1,648.40 1,650.03 1,628.8K
17:36 1,649.62 1,650.37 1,649.54 1,650.37 1,937.1K
17:37 1,649.71 1,649.71 1,648.60 1,648.60 1,529.6K
17:38 1,648.43 1,648.68 1,648.29 1,648.29 1,809.3K
17:39 1,648.15 1,648.23 1,648.15 1,648.17 1,354.5K
17:40 1,648.47 1,648.70 1,648.39 1,648.70 1,772.1K
17:41 1,647.93 1,647.93 1,646.81 1,646.81 1,256.4K
17:42 1,646.17 1,646.69 1,646.17 1,646.39 1,808.8K
17:43 1,646.31 1,646.45 1,646.31 1,646.37 932.5K
17:44 1,646.75 1,646.95 1,646.75 1,646.95 783.7K
17:45 1,646.87 1,648.22 1,646.87 1,647.81 1,074.4K
17:46 1,647.27 1,647.58 1,647.27 1,647.53 1,117.4K
17:47 1,647.74 1,647.87 1,647.48 1,647.65 701.2K
17:48 1,648.05 1,648.22 1,646.26 1,646.26 17,067.5K
17:49 1,646.02 1,646.71 1,646.02 1,646.71 3,550.3K
17:50 1,646.33 1,647.61 1,646.33 1,646.80 2,734.0K
17:51 1,646.56 1,646.96 1,646.24 1,646.24 890.2K
17:52 1,646.88 1,646.98 1,646.74 1,646.82 704.0K
17:53 1,647.12 1,647.12 1,645.91 1,645.91 965.5K
17:54 1,645.91 1,646.08 1,645.82 1,645.82 664.5K
17:55 1,645.85 1,646.08 1,645.77 1,645.91 2,639.7K
17:56 1,646.48 1,646.48 1,645.78 1,645.78 2,725.1K
17:57 1,646.24 1,646.40 1,646.08 1,646.08 3,111.1K
17:58 1,646.40 1,646.40 1,646.07 1,646.15 612.7K
17:59 1,645.85 1,645.91 1,645.61 1,645.61 1,099.4K
18:00 1,645.85 1,646.42 1,645.85 1,646.42 2,291.1K
18:01 1,646.91 1,647.14 1,646.72 1,647.14 767.5K
18:02 1,647.24 1,647.30 1,646.90 1,646.98 1,408.7K
18:03 1,646.93 1,647.81 1,646.90 1,646.90 533.0K
18:04 1,646.98 1,646.98 1,646.49 1,646.49 546.4K
18:05 1,646.82 1,646.82 1,646.68 1,646.82 1,210.3K
18:06 1,646.60 1,646.60 1,646.09 1,646.09 471.1K
18:07 1,646.12 1,646.26 1,646.01 1,646.01 856.6K
18:08 1,646.01 1,646.01 1,646.01 1,646.01 464.6K
18:09 1,646.09 1,646.17 1,646.01 1,646.01 805.3K
18:10 1,645.79 1,645.95 1,645.79 1,645.93 457.0K
18:11 1,646.01 1,646.01 1,645.68 1,645.84 1,289.6K
18:12 1,646.01 1,646.01 1,645.38 1,645.38 533.1K
18:13 1,645.51 1,645.51 1,644.61 1,644.61 2,127.1K
18:14 1,645.35 1,645.35 1,644.30 1,644.60 4,261.7K
18:15 1,644.46 1,645.58 1,644.46 1,645.30 1,832.9K
18:16 1,645.90 1,646.49 1,645.90 1,646.49 942.0K
18:17 1,646.49 1,646.49 1,645.69 1,645.69 1,210.7K
18:18 1,645.69 1,646.11 1,645.69 1,646.11 582.7K
18:19 1,645.68 1,646.05 1,645.68 1,645.88 156.0K
18:20 1,645.66 1,645.89 1,645.41 1,645.80 1,804.7K
18:21 1,646.46 1,647.72 1,646.46 1,647.34 1,863.7K
18:22 1,647.31 1,647.31 1,646.60 1,646.60 250.7K
18:23 1,646.93 1,646.93 1,646.20 1,646.20 714.4K
18:24 1,646.67 1,646.67 1,646.11 1,646.22 757.2K
18:25 1,646.36 1,646.52 1,646.17 1,646.17 852.5K
18:26 1,645.76 1,646.41 1,645.48 1,646.36 516.2K
18:27 1,646.20 1,646.20 1,646.03 1,646.03 89.3K
18:28 1,646.19 1,646.44 1,645.95 1,645.95 159.2K
18:29 1,646.36 1,646.76 1,646.30 1,646.76 326.6K
18:30 1,646.92 1,647.56 1,646.92 1,647.56 1,108.2K
18:31 1,647.64 1,647.64 1,646.59 1,646.59 646.8K
18:32 1,646.78 1,646.78 1,646.10 1,646.26 269.3K
18:33 1,646.50 1,647.59 1,646.50 1,647.59 348.1K
18:34 1,647.35 1,647.99 1,647.35 1,647.99 424.9K
18:35 1,647.43 1,648.55 1,647.43 1,648.55 375.3K
18:36 1,648.41 1,648.41 1,648.33 1,648.41 198.9K
18:37 1,649.16 1,649.38 1,649.16 1,649.20 77.4K
18:38 1,649.06 1,650.26 1,649.06 1,650.26 2,719.3K
18:39 1,650.52 1,650.52 1,649.75 1,649.75 1,392.6K
18:40 1,649.75 1,649.75 1,649.75 1,649.75 9.8K
18:51 1,649.75 1,649.75 1,649.75 1,649.75 1,915.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available