MOEX Telecommunication

MOEXTL
🏛️ russian-federation →
1,427.74
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 1,555.16 1,555.16 1,550.98 1,552.43 36,819.3K
10:01 1,553.93 1,554.35 1,552.51 1,554.35 6,864.2K
10:02 1,554.70 1,554.79 1,554.61 1,554.72 8,190.4K
10:03 1,553.96 1,554.96 1,553.76 1,554.05 5,814.9K
10:04 1,554.28 1,554.28 1,552.12 1,552.13 4,115.2K
10:05 1,550.75 1,551.26 1,550.18 1,550.46 4,390.7K
10:06 1,550.50 1,550.78 1,550.50 1,550.52 5,628.3K
10:07 1,550.11 1,550.11 1,547.23 1,547.23 4,976.4K
10:08 1,546.89 1,547.69 1,546.89 1,547.12 5,418.3K
10:09 1,545.80 1,546.66 1,545.80 1,546.22 9,166.7K
10:10 1,546.57 1,548.69 1,546.57 1,548.69 8,414.1K
10:11 1,548.85 1,549.15 1,548.67 1,548.67 3,121.7K
10:12 1,548.17 1,548.92 1,548.16 1,548.92 3,960.5K
10:13 1,550.38 1,550.52 1,550.16 1,550.20 8,247.8K
10:14 1,549.53 1,550.36 1,548.97 1,550.36 3,216.3K
10:15 1,552.23 1,552.23 1,550.69 1,551.39 7,324.1K
10:16 1,550.90 1,551.86 1,550.90 1,551.86 2,560.0K
10:17 1,551.53 1,551.53 1,550.48 1,550.48 4,524.9K
10:18 1,550.80 1,550.80 1,550.38 1,550.38 466.9K
10:19 1,550.24 1,550.31 1,550.17 1,550.31 1,227.4K
10:20 1,550.00 1,550.24 1,550.00 1,550.16 637.5K
10:21 1,550.16 1,550.83 1,550.16 1,550.83 1,481.2K
10:22 1,550.83 1,551.73 1,550.83 1,551.73 2,109.3K
10:23 1,551.80 1,551.83 1,550.93 1,550.93 3,795.4K
10:24 1,550.68 1,550.72 1,549.24 1,549.24 3,052.1K
10:25 1,548.47 1,548.94 1,547.50 1,547.50 10,895.5K
10:26 1,546.98 1,547.21 1,545.66 1,545.66 3,140.0K
10:27 1,545.67 1,545.67 1,539.89 1,539.89 22,540.4K
10:28 1,540.48 1,540.96 1,540.43 1,540.96 11,483.5K
10:29 1,540.91 1,540.91 1,540.52 1,540.52 5,320.7K
10:30 1,540.18 1,540.18 1,538.25 1,538.28 9,164.3K
10:31 1,537.81 1,538.29 1,536.88 1,536.88 18,285.1K
10:32 1,537.45 1,538.60 1,537.45 1,538.60 2,009.7K
10:33 1,538.81 1,539.43 1,538.23 1,538.23 2,901.7K
10:34 1,537.92 1,537.92 1,536.65 1,536.65 6,273.7K
10:35 1,535.78 1,536.13 1,535.35 1,535.35 8,737.1K
10:36 1,536.06 1,536.13 1,535.20 1,535.20 1,817.7K
10:37 1,535.79 1,536.69 1,535.79 1,536.65 2,985.1K
10:38 1,535.82 1,536.94 1,535.82 1,536.94 2,690.4K
10:39 1,537.22 1,537.22 1,536.07 1,536.34 2,141.0K
10:40 1,535.92 1,535.94 1,535.56 1,535.73 3,001.3K
10:41 1,535.35 1,537.37 1,535.35 1,537.27 8,991.9K
10:42 1,537.44 1,537.73 1,537.44 1,537.73 3,128.5K
10:43 1,537.58 1,537.66 1,536.31 1,536.31 3,745.4K
10:44 1,536.76 1,536.87 1,536.74 1,536.74 967.2K
10:45 1,537.32 1,537.32 1,536.66 1,536.66 1,552.7K
10:46 1,536.70 1,537.06 1,536.70 1,537.06 2,489.1K
10:47 1,537.17 1,537.24 1,537.10 1,537.10 1,392.5K
10:48 1,537.10 1,537.10 1,535.90 1,536.53 6,234.5K
10:49 1,536.50 1,536.50 1,536.00 1,536.00 428.9K
10:50 1,536.33 1,536.73 1,536.00 1,536.73 1,986.9K
10:51 1,536.64 1,536.64 1,536.29 1,536.63 2,248.5K
10:52 1,536.52 1,536.53 1,536.20 1,536.53 2,876.2K
10:53 1,535.53 1,538.39 1,535.53 1,538.39 8,640.8K
10:54 1,537.98 1,537.98 1,537.60 1,537.60 549.9K
10:55 1,538.00 1,538.00 1,537.51 1,537.72 1,798.1K
10:56 1,537.43 1,537.43 1,536.03 1,536.03 2,262.4K
10:57 1,536.39 1,536.39 1,535.99 1,535.99 10,344.0K
10:58 1,535.91 1,535.91 1,535.50 1,535.91 8,292.1K
10:59 1,535.89 1,536.12 1,535.89 1,536.10 4,776.1K
11:00 1,536.39 1,536.39 1,535.40 1,535.40 3,529.0K
11:01 1,535.05 1,535.08 1,534.89 1,535.08 1,950.6K
11:02 1,535.29 1,537.31 1,534.75 1,537.31 12,957.2K
11:03 1,537.62 1,537.69 1,537.36 1,537.36 4,667.7K
11:04 1,539.27 1,540.22 1,539.23 1,539.81 12,603.7K
11:05 1,536.54 1,540.21 1,536.54 1,540.21 13,923.6K
11:06 1,540.17 1,542.58 1,540.17 1,542.58 5,509.7K
11:07 1,541.01 1,541.50 1,539.93 1,539.93 16,943.4K
11:08 1,537.96 1,538.10 1,537.11 1,537.15 4,145.3K
11:09 1,536.56 1,536.85 1,535.86 1,536.85 4,044.4K
11:10 1,536.91 1,537.57 1,536.50 1,536.58 2,240.4K
11:11 1,536.08 1,536.08 1,535.57 1,536.05 2,627.6K
11:12 1,536.48 1,536.81 1,536.48 1,536.67 2,834.6K
11:13 1,536.67 1,536.72 1,536.47 1,536.47 2,070.3K
11:14 1,536.13 1,536.68 1,536.13 1,536.68 424.0K
11:15 1,536.61 1,536.61 1,536.60 1,536.61 3,443.5K
11:16 1,536.44 1,536.60 1,536.22 1,536.22 1,812.6K
11:17 1,535.87 1,535.87 1,534.42 1,534.42 2,838.4K
11:18 1,534.75 1,534.75 1,532.45 1,533.08 12,813.5K
11:19 1,532.64 1,533.08 1,532.64 1,533.08 1,644.8K
11:20 1,533.33 1,533.33 1,532.89 1,533.12 3,003.8K
11:21 1,532.96 1,533.12 1,532.81 1,533.12 1,435.1K
11:22 1,533.18 1,533.18 1,531.74 1,531.74 4,472.4K
11:23 1,532.02 1,533.44 1,532.02 1,533.35 3,249.2K
11:24 1,534.69 1,534.69 1,532.74 1,532.74 24,267.8K
11:25 1,532.13 1,532.13 1,531.74 1,531.83 17,472.9K
11:26 1,531.48 1,533.33 1,531.43 1,533.33 4,845.0K
11:27 1,532.23 1,532.58 1,531.49 1,531.49 5,196.3K
11:28 1,531.56 1,531.98 1,531.56 1,531.88 2,290.7K
11:29 1,531.81 1,532.26 1,531.81 1,532.26 509.9K
11:30 1,532.32 1,532.32 1,531.81 1,532.06 2,413.2K
11:31 1,530.62 1,530.92 1,530.62 1,530.92 14,230.8K
11:32 1,530.71 1,531.27 1,530.71 1,531.27 1,705.0K
11:33 1,531.51 1,531.53 1,531.22 1,531.53 3,932.4K
11:34 1,531.36 1,531.67 1,531.29 1,531.67 3,051.8K
11:35 1,530.21 1,530.36 1,530.14 1,530.36 2,246.1K
11:36 1,531.74 1,531.74 1,531.27 1,531.27 1,510.3K
11:37 1,531.20 1,531.36 1,531.08 1,531.08 1,680.3K
11:38 1,531.65 1,531.81 1,531.41 1,531.81 2,223.3K
11:39 1,531.62 1,531.98 1,531.55 1,531.55 6,201.7K
11:40 1,531.17 1,531.79 1,530.82 1,531.79 3,893.9K
11:41 1,531.95 1,531.95 1,531.31 1,531.31 1,617.2K
11:42 1,531.70 1,531.70 1,531.14 1,531.14 1,242.6K
11:43 1,531.07 1,534.38 1,531.07 1,533.76 8,950.6K
11:44 1,533.03 1,533.03 1,531.91 1,531.91 720.7K
11:45 1,532.06 1,532.06 1,531.58 1,531.58 3,106.5K
11:46 1,531.51 1,531.77 1,531.27 1,531.77 3,155.0K
11:47 1,531.12 1,531.19 1,530.81 1,530.81 8,327.8K
11:48 1,529.98 1,529.98 1,528.73 1,529.39 3,463.7K
11:49 1,529.54 1,529.74 1,528.88 1,529.74 1,762.4K
11:50 1,530.07 1,531.29 1,530.07 1,530.67 5,650.0K
11:51 1,530.99 1,531.24 1,530.74 1,531.24 1,786.4K
11:52 1,531.17 1,531.17 1,530.10 1,530.10 461.2K
11:53 1,530.57 1,530.57 1,529.77 1,529.77 2,611.7K
11:54 1,529.66 1,529.78 1,529.54 1,529.54 4,317.2K
11:55 1,529.40 1,529.67 1,528.96 1,529.03 487.8K
11:56 1,529.61 1,529.61 1,529.17 1,529.24 1,454.1K
11:57 1,529.41 1,529.77 1,529.41 1,529.73 1,373.4K
11:58 1,532.31 1,533.33 1,532.31 1,533.08 1,410.7K
11:59 1,536.99 1,537.58 1,536.40 1,537.58 24,562.5K
12:00 1,537.97 1,537.97 1,536.46 1,537.36 809.7K
12:01 1,537.19 1,538.12 1,537.19 1,538.03 3,930.7K
12:02 1,538.33 1,538.33 1,536.35 1,536.35 2,496.9K
12:03 1,536.81 1,537.37 1,536.81 1,537.37 4,720.6K
12:04 1,536.68 1,537.67 1,536.68 1,537.67 3,474.3K
12:05 1,537.88 1,537.88 1,536.86 1,536.86 1,416.8K
12:06 1,537.52 1,538.08 1,536.88 1,538.08 2,613.9K
12:07 1,538.49 1,538.49 1,538.09 1,538.09 2,376.1K
12:08 1,537.85 1,537.92 1,537.85 1,537.85 1,257.8K
12:09 1,538.44 1,539.80 1,538.44 1,539.80 5,060.0K
12:10 1,539.63 1,540.21 1,539.63 1,540.12 1,719.5K
12:11 1,539.88 1,540.06 1,539.88 1,540.06 1,749.1K
12:12 1,539.55 1,540.30 1,539.55 1,540.30 6,538.7K
12:13 1,539.16 1,539.99 1,539.16 1,539.78 2,085.6K
12:14 1,540.02 1,540.02 1,539.59 1,539.73 721.1K
12:15 1,539.40 1,539.66 1,539.26 1,539.26 691.2K
12:16 1,539.05 1,539.38 1,539.05 1,539.38 1,256.5K
12:17 1,538.91 1,539.61 1,538.91 1,539.61 981.1K
12:18 1,539.61 1,539.98 1,539.48 1,539.98 109.3K
12:19 1,539.91 1,540.06 1,539.56 1,539.56 346.9K
12:20 1,539.91 1,539.91 1,539.77 1,539.85 408.0K
12:21 1,539.29 1,539.49 1,539.27 1,539.49 1,248.1K
12:22 1,539.49 1,539.66 1,538.35 1,538.35 1,047.0K
12:23 1,539.28 1,539.37 1,539.14 1,539.37 496.2K
12:24 1,539.52 1,539.59 1,539.31 1,539.31 1,790.2K
12:25 1,539.16 1,539.16 1,538.83 1,538.88 1,419.8K
12:26 1,538.93 1,539.00 1,538.34 1,538.34 997.2K
12:27 1,537.70 1,538.02 1,537.69 1,538.02 630.7K
12:28 1,537.88 1,538.25 1,537.88 1,538.18 891.2K
12:29 1,537.87 1,538.09 1,537.81 1,538.09 1,566.3K
12:30 1,538.09 1,538.09 1,537.49 1,537.65 120.1K
12:31 1,537.44 1,537.44 1,537.25 1,537.31 893.4K
12:32 1,537.17 1,537.17 1,537.02 1,537.02 435.1K
12:33 1,537.31 1,537.31 1,537.08 1,537.29 26,229.3K
12:34 1,537.34 1,537.35 1,536.95 1,537.17 3,577.9K
12:35 1,537.27 1,537.44 1,537.10 1,537.44 864.2K
12:36 1,537.44 1,537.46 1,536.42 1,536.42 1,902.5K
12:37 1,536.49 1,536.74 1,536.49 1,536.71 8,159.2K
12:38 1,536.47 1,537.36 1,536.47 1,537.36 1,320.4K
12:39 1,537.41 1,537.41 1,536.80 1,536.80 966.6K
12:40 1,536.80 1,537.13 1,536.80 1,537.13 150.4K
12:41 1,537.11 1,537.11 1,536.60 1,536.60 1,426.7K
12:42 1,536.53 1,536.97 1,536.53 1,536.97 398.2K
12:43 1,538.03 1,538.59 1,538.03 1,538.59 3,828.5K
12:44 1,538.78 1,539.68 1,538.78 1,539.68 1,692.4K
12:45 1,539.44 1,540.16 1,539.44 1,539.68 884.5K
12:46 1,539.85 1,539.85 1,537.95 1,537.95 3,259.8K
12:47 1,538.37 1,538.59 1,538.30 1,538.59 154.3K
12:48 1,538.97 1,538.97 1,538.64 1,538.64 948.4K
12:49 1,539.21 1,540.79 1,539.07 1,540.64 6,612.4K
12:50 1,540.69 1,540.69 1,540.41 1,540.41 570.9K
12:51 1,540.36 1,541.04 1,540.22 1,541.04 12,929.7K
12:52 1,541.11 1,541.11 1,541.04 1,541.05 150.9K
12:53 1,541.37 1,541.37 1,540.65 1,541.15 833.5K
12:54 1,540.97 1,541.23 1,540.97 1,541.23 3,635.1K
12:55 1,540.90 1,541.99 1,540.90 1,541.99 9,771.3K
12:56 1,542.14 1,542.57 1,542.14 1,542.57 3,226.7K
12:57 1,542.57 1,542.57 1,541.07 1,541.43 1,021.2K
12:58 1,541.40 1,542.28 1,541.40 1,542.28 809.4K
12:59 1,543.05 1,543.77 1,542.72 1,543.77 5,122.2K
13:00 1,543.68 1,543.74 1,543.60 1,543.74 1,907.6K
13:01 1,543.81 1,544.46 1,543.81 1,544.46 931.6K
13:02 1,544.46 1,546.13 1,544.46 1,544.71 9,141.7K
13:03 1,544.90 1,545.35 1,544.90 1,545.35 2,188.3K
13:04 1,545.04 1,546.26 1,544.09 1,546.26 6,257.4K
13:05 1,546.34 1,546.41 1,546.12 1,546.12 3,582.3K
13:06 1,546.79 1,546.79 1,545.84 1,545.84 3,900.6K
13:07 1,545.63 1,545.77 1,545.52 1,545.77 8,282.9K
13:08 1,546.10 1,546.10 1,545.05 1,545.05 3,645.8K
13:09 1,545.40 1,545.41 1,545.32 1,545.32 2,177.1K
13:10 1,545.32 1,545.32 1,544.89 1,545.03 990.3K
13:11 1,545.13 1,545.17 1,544.97 1,545.17 1,529.7K
13:12 1,545.34 1,545.41 1,544.95 1,544.95 2,502.1K
13:13 1,544.95 1,545.55 1,544.95 1,545.37 245.0K
13:14 1,545.68 1,545.68 1,545.04 1,545.29 885.5K
13:15 1,544.77 1,544.79 1,544.55 1,544.55 3,600.8K
13:16 1,544.27 1,544.68 1,544.27 1,544.34 4,901.4K
13:17 1,544.84 1,544.84 1,544.49 1,544.49 1,508.8K
13:18 1,544.03 1,544.03 1,543.79 1,543.79 2,900.3K
13:19 1,544.10 1,544.10 1,543.74 1,544.00 3,233.1K
13:20 1,544.43 1,544.67 1,544.04 1,544.12 2,114.7K
13:21 1,543.79 1,544.43 1,543.79 1,544.42 969.4K
13:22 1,544.42 1,544.42 1,543.72 1,544.16 3,823.2K
13:23 1,544.66 1,544.88 1,544.53 1,544.53 1,849.1K
13:24 1,544.53 1,544.59 1,543.79 1,544.59 4,058.2K
13:25 1,544.59 1,544.59 1,544.07 1,544.07 188.3K
13:26 1,544.35 1,544.59 1,544.35 1,544.59 1,237.3K
13:27 1,544.59 1,544.59 1,544.44 1,544.44 131.4K
13:28 1,544.52 1,544.52 1,543.89 1,543.89 1,884.7K
13:29 1,542.92 1,544.16 1,542.92 1,543.82 1,880.0K
13:30 1,543.82 1,543.82 1,542.79 1,543.27 1,262.2K
13:31 1,543.34 1,543.51 1,543.20 1,543.20 228.2K
13:32 1,543.27 1,543.81 1,543.27 1,543.48 1,273.4K
13:33 1,541.51 1,541.51 1,540.76 1,540.76 5,560.7K
13:34 1,539.71 1,539.82 1,539.09 1,539.82 6,217.6K
13:35 1,540.46 1,541.14 1,540.46 1,540.93 558.5K
13:36 1,541.42 1,541.70 1,541.35 1,541.70 800.2K
13:37 1,542.00 1,542.00 1,541.30 1,541.37 1,344.0K
13:38 1,541.51 1,541.86 1,541.37 1,541.86 468.2K
13:39 1,541.44 1,541.51 1,541.30 1,541.30 459.6K
13:40 1,541.51 1,541.79 1,541.51 1,541.79 426.9K
13:41 1,539.76 1,540.47 1,539.54 1,540.47 1,326.0K
13:42 1,541.10 1,541.10 1,540.64 1,540.92 601.9K
13:43 1,540.21 1,540.53 1,539.99 1,539.99 285.0K
13:44 1,540.72 1,540.93 1,540.71 1,540.71 670.3K
13:45 1,540.71 1,541.21 1,540.71 1,541.13 1,489.8K
13:46 1,541.42 1,541.42 1,540.00 1,540.36 1,179.3K
13:47 1,540.21 1,540.89 1,540.21 1,540.37 680.0K
13:48 1,540.65 1,540.72 1,540.65 1,540.68 355.4K
13:49 1,541.18 1,541.18 1,541.06 1,541.06 255.7K
13:50 1,540.78 1,541.56 1,540.73 1,541.56 619.3K
13:51 1,539.26 1,539.26 1,537.95 1,539.26 625.9K
13:52 1,539.26 1,539.51 1,538.01 1,538.01 2,723.6K
13:53 1,538.10 1,538.34 1,537.84 1,538.34 502.7K
13:54 1,537.91 1,537.98 1,537.83 1,537.98 176.3K
13:55 1,537.98 1,538.44 1,537.98 1,538.44 825.3K
13:56 1,538.59 1,538.59 1,535.39 1,536.56 458.4K
13:57 1,537.15 1,537.15 1,534.94 1,534.94 2,787.0K
13:58 1,534.23 1,534.66 1,534.23 1,534.23 510.1K
13:59 1,534.44 1,535.10 1,534.16 1,535.10 289.5K
14:00 1,535.76 1,535.76 1,535.26 1,535.40 287.3K
14:01 1,534.91 1,535.33 1,534.91 1,535.05 142.6K
14:02 1,535.65 1,536.16 1,534.85 1,534.85 407.5K
14:03 1,535.02 1,535.26 1,535.02 1,535.26 2,217.6K
14:04 1,535.02 1,535.27 1,535.02 1,535.27 863.7K
14:05 1,535.34 1,535.41 1,535.34 1,535.41 1,024.3K
14:06 1,534.71 1,534.71 1,534.45 1,534.60 762.7K
14:07 1,534.25 1,534.25 1,533.83 1,533.83 753.6K
14:08 1,533.42 1,533.42 1,533.32 1,533.32 3,028.9K
14:09 1,533.18 1,533.49 1,533.18 1,533.49 322.5K
14:10 1,533.57 1,534.05 1,533.57 1,534.05 1,061.3K
14:11 1,533.40 1,533.63 1,533.05 1,533.63 1,431.1K
14:12 1,533.19 1,534.36 1,533.19 1,534.36 1,270.5K
14:13 1,535.83 1,536.14 1,535.00 1,536.14 2,461.9K
14:14 1,534.83 1,536.13 1,534.83 1,535.82 576.9K
14:15 1,535.61 1,535.61 1,533.82 1,533.98 783.1K
14:16 1,534.78 1,535.37 1,534.58 1,535.09 1,265.8K
14:17 1,535.24 1,535.24 1,534.64 1,534.64 349.6K
14:18 1,534.90 1,535.27 1,534.90 1,535.27 770.6K
14:19 1,535.44 1,537.10 1,535.44 1,536.94 620.9K
14:20 1,536.63 1,536.80 1,536.49 1,536.49 33.8K
14:21 1,535.84 1,535.84 1,535.25 1,535.25 122.4K
14:22 1,535.25 1,535.25 1,535.23 1,535.23 197.3K
14:23 1,535.07 1,535.09 1,534.95 1,535.02 424.0K
14:24 1,535.09 1,535.09 1,534.93 1,535.09 88.7K
14:25 1,535.16 1,535.16 1,535.00 1,535.15 499.8K
14:26 1,535.15 1,535.15 1,534.98 1,534.98 44.6K
14:27 1,534.63 1,535.15 1,534.63 1,535.15 42.0K
14:28 1,535.15 1,535.32 1,534.98 1,535.32 149.2K
14:29 1,535.15 1,535.32 1,535.02 1,535.02 1,277.1K
14:30 1,535.02 1,535.10 1,534.88 1,534.88 73.8K
14:31 1,534.88 1,535.16 1,534.58 1,534.58 379.1K
14:32 1,534.58 1,534.58 1,534.53 1,534.53 377.5K
14:33 1,534.37 1,534.97 1,534.37 1,534.60 228.1K
14:34 1,534.76 1,534.76 1,534.26 1,534.47 740.4K
14:35 1,534.30 1,534.33 1,534.17 1,534.17 3,589.1K
14:36 1,534.31 1,534.72 1,534.31 1,534.55 1,550.5K
14:37 1,534.55 1,534.72 1,534.55 1,534.65 116.6K
14:38 1,534.55 1,535.05 1,534.50 1,535.05 513.4K
14:39 1,535.05 1,535.32 1,534.98 1,535.32 60.1K
14:40 1,535.39 1,535.39 1,534.90 1,535.32 281.5K
14:41 1,535.32 1,536.09 1,535.32 1,535.74 2,229.6K
14:42 1,535.81 1,535.97 1,535.81 1,535.97 421.8K
14:43 1,536.32 1,536.32 1,535.88 1,535.88 337.7K
14:44 1,535.70 1,535.70 1,535.33 1,535.33 162.7K
14:45 1,535.33 1,535.33 1,534.84 1,534.84 200.9K
14:46 1,534.98 1,535.06 1,534.84 1,535.05 511.0K
14:47 1,535.40 1,535.40 1,535.07 1,535.07 872.0K
14:48 1,535.29 1,535.46 1,535.29 1,535.46 63.3K
14:49 1,535.29 1,535.46 1,535.11 1,535.11 40.0K
14:50 1,535.29 1,535.29 1,534.94 1,534.94 99.9K
14:51 1,534.94 1,535.08 1,534.77 1,534.91 129.5K
14:52 1,534.91 1,535.95 1,534.91 1,535.95 378.6K
14:53 1,535.87 1,536.88 1,535.56 1,536.88 808.0K
14:54 1,537.68 1,537.82 1,537.68 1,537.82 811.7K
14:55 1,537.35 1,537.35 1,535.84 1,535.84 122.3K
14:56 1,535.84 1,535.84 1,535.56 1,535.56 63.9K
14:57 1,535.63 1,536.01 1,535.63 1,536.01 364.5K
14:58 1,536.17 1,536.17 1,536.01 1,536.08 374.8K
14:59 1,536.24 1,536.24 1,536.08 1,536.10 227.1K
15:00 1,535.58 1,535.63 1,535.42 1,535.42 518.7K
15:01 1,535.82 1,535.82 1,535.49 1,535.77 82.7K
15:02 1,535.77 1,535.77 1,535.66 1,535.66 43.8K
15:03 1,535.66 1,535.87 1,535.66 1,535.87 48.5K
15:04 1,535.79 1,535.79 1,534.80 1,535.44 1,318.0K
15:05 1,535.44 1,536.54 1,535.44 1,535.58 1,663.6K
15:06 1,535.02 1,535.02 1,534.76 1,534.94 2,008.6K
15:07 1,534.60 1,534.68 1,534.11 1,534.11 367.2K
15:08 1,534.11 1,534.52 1,534.11 1,534.31 714.4K
15:09 1,534.45 1,534.51 1,534.37 1,534.37 806.5K
15:10 1,534.32 1,534.32 1,534.16 1,534.16 508.6K
15:11 1,534.32 1,534.44 1,534.16 1,534.44 862.8K
15:12 1,534.44 1,534.44 1,534.16 1,534.31 170.8K
15:13 1,534.15 1,534.21 1,534.06 1,534.06 1,096.7K
15:14 1,534.13 1,534.20 1,533.82 1,533.82 871.3K
15:15 1,534.14 1,534.14 1,533.65 1,533.65 383.0K
15:16 1,533.79 1,534.32 1,533.79 1,534.32 324.2K
15:17 1,534.32 1,534.48 1,534.32 1,534.48 132.4K
15:18 1,534.48 1,534.48 1,533.60 1,533.60 1,654.4K
15:19 1,533.60 1,533.77 1,533.60 1,533.77 254.2K
15:20 1,533.51 1,535.23 1,533.51 1,534.83 868.0K
15:21 1,535.51 1,535.51 1,535.16 1,535.16 576.2K
15:22 1,535.16 1,535.31 1,535.16 1,535.24 758.2K
15:23 1,535.24 1,535.52 1,535.24 1,535.52 113.9K
15:24 1,535.52 1,535.76 1,535.52 1,535.76 193.2K
15:25 1,535.92 1,535.99 1,535.57 1,535.57 274.2K
15:26 1,535.85 1,540.91 1,535.54 1,540.91 4,709.6K
15:27 1,542.62 1,545.39 1,542.62 1,542.77 2,653.7K
15:28 1,541.11 1,541.39 1,540.56 1,540.56 221.2K
15:29 1,539.77 1,540.08 1,539.77 1,540.01 1,171.0K
15:30 1,539.80 1,540.61 1,539.80 1,540.38 1,152.5K
15:31 1,539.73 1,539.80 1,539.45 1,539.45 112.5K
15:32 1,539.45 1,539.45 1,539.10 1,539.10 276.3K
15:33 1,539.10 1,539.52 1,539.10 1,539.22 405.3K
15:34 1,539.82 1,539.82 1,538.22 1,538.22 310.1K
15:35 1,538.64 1,538.92 1,538.33 1,538.50 627.5K
15:36 1,538.52 1,538.52 1,537.45 1,538.12 870.4K
15:37 1,538.04 1,538.32 1,538.04 1,538.32 360.6K
15:38 1,537.97 1,538.11 1,537.40 1,538.11 902.0K
15:39 1,538.11 1,538.11 1,537.90 1,537.90 51.1K
15:40 1,537.61 1,538.52 1,537.61 1,538.52 4,720.2K
15:41 1,538.38 1,539.47 1,538.38 1,539.14 2,413.0K
15:42 1,542.71 1,546.08 1,542.71 1,543.60 79,918.1K
15:43 1,544.60 1,546.13 1,544.01 1,545.64 34,749.4K
15:44 1,546.22 1,546.22 1,544.77 1,545.02 24,401.8K
15:45 1,543.97 1,545.10 1,542.61 1,542.61 5,004.4K
15:46 1,542.67 1,543.23 1,542.67 1,542.94 5,437.9K
15:47 1,540.65 1,542.04 1,540.65 1,542.04 8,277.8K
15:48 1,541.72 1,541.72 1,539.46 1,539.97 2,673.6K
15:49 1,539.08 1,539.31 1,539.08 1,539.25 2,276.2K
15:50 1,539.15 1,539.15 1,536.29 1,536.29 13,244.1K
15:51 1,536.29 1,536.88 1,536.29 1,536.88 1,553.6K
15:52 1,536.64 1,536.74 1,535.85 1,535.85 2,171.1K
15:53 1,536.32 1,536.32 1,535.66 1,536.19 713.0K
15:54 1,536.26 1,536.44 1,536.26 1,536.26 601.8K
15:55 1,536.18 1,536.18 1,534.27 1,534.27 2,070.1K
15:56 1,534.55 1,535.58 1,534.55 1,535.57 3,969.6K
15:57 1,535.89 1,537.88 1,535.89 1,537.88 2,774.8K
15:58 1,537.74 1,538.14 1,537.74 1,538.14 678.9K
15:59 1,538.28 1,538.71 1,538.01 1,538.71 290.9K
16:00 1,538.71 1,538.71 1,537.79 1,537.86 335.2K
16:01 1,538.19 1,538.19 1,535.67 1,535.67 1,688.5K
16:02 1,536.73 1,537.53 1,536.66 1,537.53 318.1K
16:03 1,537.91 1,537.91 1,536.48 1,536.55 1,355.8K
16:04 1,536.76 1,536.97 1,536.17 1,536.17 459.9K
16:05 1,535.09 1,536.11 1,535.09 1,535.80 7,118.2K
16:06 1,534.82 1,535.52 1,534.82 1,535.03 2,165.7K
16:07 1,535.38 1,535.38 1,534.51 1,534.51 1,889.0K
16:08 1,534.18 1,534.81 1,534.18 1,534.81 803.4K
16:09 1,534.81 1,534.81 1,534.30 1,534.30 564.0K
16:10 1,535.24 1,535.24 1,535.05 1,535.05 2,384.4K
16:11 1,534.98 1,534.98 1,534.53 1,534.98 1,878.2K
16:12 1,534.98 1,535.35 1,534.73 1,535.35 582.0K
16:13 1,535.35 1,535.42 1,535.08 1,535.08 103.5K
16:14 1,535.08 1,535.16 1,534.19 1,534.19 462.9K
16:15 1,533.44 1,533.63 1,533.30 1,533.63 1,640.3K
16:16 1,534.08 1,535.31 1,534.08 1,534.89 438.4K
16:17 1,535.39 1,535.39 1,535.01 1,535.01 147.6K
16:18 1,534.40 1,534.61 1,534.26 1,534.61 207.6K
16:19 1,534.86 1,534.86 1,534.61 1,534.61 1,738.9K
16:20 1,534.19 1,534.73 1,533.94 1,534.73 2,112.7K
16:21 1,534.62 1,534.83 1,534.45 1,534.83 149.8K
16:22 1,534.59 1,534.59 1,534.28 1,534.49 678.7K
16:23 1,534.62 1,534.99 1,534.62 1,534.90 339.1K
16:24 1,534.45 1,535.09 1,534.45 1,534.90 119.5K
16:25 1,534.83 1,534.97 1,534.83 1,534.97 165.4K
16:26 1,535.01 1,536.85 1,535.01 1,536.85 1,885.6K
16:27 1,536.64 1,537.02 1,536.57 1,537.02 384.2K
16:28 1,538.41 1,538.41 1,537.23 1,538.03 1,978.3K
16:29 1,538.03 1,538.03 1,537.61 1,537.61 208.3K
16:30 1,537.11 1,537.36 1,537.11 1,537.36 118.1K
16:31 1,537.36 1,537.36 1,536.86 1,536.86 282.2K
16:32 1,537.35 1,537.35 1,537.13 1,537.13 469.9K
16:33 1,537.21 1,538.09 1,536.90 1,536.90 991.7K
16:34 1,536.25 1,536.66 1,536.25 1,536.66 60.1K
16:35 1,536.66 1,536.66 1,536.34 1,536.34 94.9K
16:36 1,536.49 1,536.73 1,536.49 1,536.57 65.3K
16:37 1,536.71 1,536.94 1,535.40 1,535.40 663.0K
16:38 1,535.56 1,535.70 1,535.56 1,535.70 23.3K
16:39 1,535.70 1,535.70 1,535.47 1,535.47 423.0K
16:40 1,535.11 1,535.55 1,535.11 1,535.55 83.8K
16:41 1,535.27 1,535.27 1,534.90 1,535.21 67.8K
16:42 1,535.19 1,535.86 1,535.19 1,535.86 928.1K
16:43 1,534.88 1,534.88 1,534.16 1,534.16 301.4K
16:44 1,534.98 1,535.07 1,534.71 1,534.92 145.1K
16:45 1,534.92 1,534.92 1,533.78 1,533.78 1,584.3K
16:46 1,533.78 1,534.13 1,533.78 1,533.79 85.1K
16:47 1,534.01 1,534.01 1,533.27 1,533.77 464.2K
16:48 1,533.37 1,534.45 1,533.37 1,534.45 635.2K
16:49 1,534.53 1,534.74 1,534.40 1,534.74 204.0K
16:50 1,534.39 1,534.81 1,534.39 1,534.74 25.6K
16:51 1,534.46 1,534.46 1,533.85 1,534.01 118.5K
16:52 1,534.43 1,534.43 1,534.27 1,534.43 443.7K
16:53 1,534.25 1,534.25 1,533.78 1,533.78 747.9K
16:54 1,533.85 1,533.94 1,533.78 1,533.94 454.3K
16:55 1,534.00 1,534.49 1,533.79 1,534.49 1,371.5K
16:56 1,534.57 1,534.64 1,534.42 1,534.42 142.0K
16:57 1,534.42 1,534.57 1,534.01 1,534.07 295.6K
16:58 1,533.91 1,534.19 1,533.91 1,534.05 529.4K
16:59 1,534.05 1,534.05 1,533.25 1,533.25 6,287.1K
17:00 1,532.69 1,532.97 1,532.69 1,532.86 358.0K
17:01 1,533.25 1,533.34 1,533.25 1,533.34 1,589.9K
17:02 1,533.83 1,533.83 1,532.83 1,533.16 3,395.8K
17:03 1,533.16 1,533.16 1,532.92 1,532.92 191.9K
17:04 1,532.92 1,533.79 1,532.92 1,533.79 823.4K
17:05 1,533.79 1,533.79 1,533.21 1,533.62 405.6K
17:06 1,533.62 1,533.62 1,533.45 1,533.54 97.7K
17:07 1,533.78 1,534.13 1,533.78 1,534.13 827.8K
17:08 1,534.78 1,534.86 1,534.78 1,534.86 286.7K
17:09 1,534.86 1,534.93 1,533.78 1,533.78 593.2K
17:10 1,533.64 1,534.36 1,533.20 1,533.20 443.3K
17:11 1,533.20 1,533.62 1,533.20 1,533.55 475.2K
17:12 1,533.45 1,533.70 1,532.96 1,533.70 683.5K
17:13 1,533.53 1,533.70 1,533.53 1,533.63 106.2K
17:14 1,533.12 1,533.12 1,532.60 1,532.60 416.0K
17:15 1,532.77 1,532.77 1,532.63 1,532.63 423.9K
17:16 1,532.78 1,533.20 1,532.78 1,533.20 84.1K
17:17 1,533.05 1,533.05 1,532.39 1,532.39 515.9K
17:18 1,532.18 1,532.46 1,531.41 1,531.83 2,699.4K
17:19 1,531.15 1,531.92 1,531.00 1,531.92 2,935.4K
17:20 1,531.15 1,531.50 1,530.41 1,530.93 4,085.4K
17:21 1,531.07 1,531.07 1,530.83 1,531.00 344.2K
17:22 1,531.00 1,531.00 1,530.31 1,530.56 1,087.4K
17:23 1,530.56 1,530.63 1,530.49 1,530.63 274.5K
17:24 1,530.63 1,530.63 1,529.32 1,529.32 3,852.6K
17:25 1,529.15 1,530.34 1,529.15 1,530.34 2,011.9K
17:26 1,530.00 1,530.17 1,529.84 1,529.84 471.0K
17:27 1,530.26 1,530.59 1,530.26 1,530.59 493.3K
17:28 1,530.59 1,531.09 1,530.59 1,530.88 313.5K
17:29 1,530.81 1,531.09 1,530.74 1,531.09 241.1K
17:30 1,531.23 1,531.23 1,530.90 1,530.97 56.5K
17:31 1,530.62 1,531.54 1,530.62 1,531.54 175.8K
17:32 1,531.54 1,531.54 1,530.49 1,530.91 1,792.7K
17:33 1,530.33 1,530.33 1,530.24 1,530.25 1,406.9K
17:34 1,530.25 1,530.50 1,530.25 1,530.50 29.5K
17:35 1,530.57 1,530.57 1,530.07 1,530.07 559.5K
17:36 1,529.91 1,530.49 1,529.91 1,530.33 105.8K
17:37 1,530.49 1,530.70 1,530.49 1,530.56 438.7K
17:38 1,530.56 1,530.80 1,530.49 1,530.80 182.7K
17:39 1,531.59 1,531.59 1,531.14 1,531.14 315.0K
17:40 1,531.28 1,531.43 1,531.28 1,531.43 100.5K
17:41 1,530.96 1,531.17 1,530.96 1,531.17 511.7K
17:42 1,531.34 1,531.34 1,530.84 1,530.84 41.0K
17:43 1,530.91 1,530.91 1,530.74 1,530.74 84.2K
17:44 1,530.81 1,530.86 1,530.81 1,530.86 49.7K
17:45 1,531.03 1,531.03 1,530.95 1,531.03 297.9K
17:46 1,530.86 1,530.95 1,530.82 1,530.82 169.4K
17:47 1,530.75 1,530.95 1,530.75 1,530.95 155.6K
17:48 1,530.95 1,530.95 1,530.81 1,530.88 36.4K
17:49 1,530.72 1,530.72 1,530.67 1,530.67 311.1K
17:50 1,530.67 1,530.91 1,530.60 1,530.91 304.7K
17:51 1,530.82 1,530.86 1,530.72 1,530.86 2,000.0K
17:52 1,530.86 1,534.42 1,530.86 1,534.42 3,416.8K
17:53 1,534.41 1,534.75 1,534.26 1,534.26 3,125.0K
17:54 1,534.26 1,534.66 1,534.24 1,534.66 129.1K
17:55 1,534.80 1,534.80 1,533.84 1,533.84 786.1K
17:56 1,533.70 1,533.84 1,533.21 1,533.21 593.4K
17:57 1,532.99 1,532.99 1,532.85 1,532.85 499.1K
17:58 1,533.18 1,533.18 1,532.84 1,533.13 1,353.9K
17:59 1,533.20 1,533.75 1,532.98 1,533.75 411.0K
18:00 1,533.25 1,533.91 1,533.25 1,533.91 933.1K
18:01 1,533.91 1,534.88 1,533.91 1,534.88 1,640.3K
18:02 1,534.99 1,535.44 1,534.57 1,534.57 1,107.8K
18:03 1,535.11 1,535.28 1,534.92 1,534.92 816.0K
18:04 1,535.28 1,535.28 1,534.76 1,534.97 866.9K
18:05 1,535.25 1,535.70 1,535.25 1,535.66 462.9K
18:06 1,535.32 1,535.32 1,534.15 1,534.60 231.2K
18:07 1,534.25 1,534.46 1,533.97 1,533.97 432.6K
18:08 1,534.16 1,534.52 1,534.16 1,534.52 695.4K
18:09 1,534.24 1,534.51 1,534.10 1,534.30 438.0K
18:10 1,534.52 1,534.85 1,534.10 1,534.31 503.8K
18:11 1,534.31 1,534.31 1,533.83 1,533.83 2,659.0K
18:12 1,534.32 1,534.32 1,533.97 1,534.31 178.3K
18:13 1,534.25 1,534.40 1,534.02 1,534.02 944.0K
18:14 1,534.09 1,534.09 1,532.49 1,532.49 2,982.6K
18:15 1,532.82 1,533.52 1,532.82 1,533.25 609.6K
18:16 1,533.76 1,533.76 1,533.20 1,533.34 315.8K
18:17 1,533.34 1,533.34 1,533.18 1,533.34 83.1K
18:18 1,533.25 1,533.25 1,532.93 1,533.22 124.2K
18:19 1,530.46 1,530.48 1,530.20 1,530.48 10,012.2K
18:20 1,530.48 1,530.71 1,530.48 1,530.57 136.7K
18:21 1,530.59 1,530.83 1,530.01 1,530.83 823.6K
18:22 1,531.33 1,531.33 1,530.95 1,531.09 646.5K
18:23 1,531.05 1,531.33 1,530.98 1,531.05 488.6K
18:24 1,531.05 1,531.05 1,529.69 1,529.69 1,179.9K
18:25 1,529.18 1,529.68 1,529.10 1,529.36 485.2K
18:26 1,529.36 1,529.64 1,529.22 1,529.31 493.4K
18:27 1,529.46 1,529.48 1,529.11 1,529.48 223.4K
18:28 1,529.48 1,529.55 1,529.46 1,529.46 148.4K
18:29 1,529.46 1,529.55 1,529.41 1,529.48 131.1K
18:30 1,529.55 1,529.55 1,529.20 1,529.48 1,734.3K
18:31 1,529.32 1,529.82 1,529.32 1,529.82 2,456.2K
18:32 1,529.82 1,530.03 1,529.82 1,529.82 21.9K
18:33 1,529.87 1,529.87 1,529.66 1,529.87 33.1K
18:34 1,529.87 1,529.87 1,529.05 1,529.29 1,137.2K
18:35 1,529.62 1,529.62 1,529.29 1,529.29 154.3K
18:36 1,530.27 1,530.44 1,530.20 1,530.44 174.5K
18:37 1,530.11 1,530.27 1,529.90 1,529.90 502.2K
18:38 1,529.90 1,529.99 1,529.09 1,529.99 76.7K
18:39 1,530.20 1,530.20 1,529.72 1,530.13 1,866.7K
18:40 1,530.13 1,530.13 1,530.13 1,530.13 0.7K
18:51 1,529.07 1,529.07 1,529.07 1,529.07 1,417.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available