MOEX Telecommunication

MOEXTL
🏛️ russian-federation →
1,372.73
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 1,501.71 1,502.13 1,501.71 1,502.11 4,139.8K
10:01 1,503.25 1,505.24 1,503.25 1,505.24 5,693.8K
10:02 1,505.74 1,505.74 1,503.40 1,503.72 3,608.5K
10:03 1,503.53 1,503.93 1,502.69 1,503.86 2,716.4K
10:04 1,503.40 1,503.43 1,503.05 1,503.26 4,538.3K
10:05 1,502.80 1,503.09 1,502.80 1,503.09 2,805.9K
10:06 1,503.02 1,503.02 1,502.41 1,502.41 550.0K
10:07 1,502.69 1,503.24 1,501.97 1,503.24 2,863.6K
10:08 1,503.37 1,503.69 1,502.61 1,502.79 953.6K
10:09 1,503.52 1,503.76 1,502.68 1,503.76 828.6K
10:10 1,504.25 1,504.25 1,504.04 1,504.25 449.9K
10:11 1,503.95 1,504.42 1,503.80 1,504.42 1,610.6K
10:12 1,505.59 1,505.78 1,505.52 1,505.52 7,769.3K
10:13 1,505.52 1,505.98 1,505.52 1,505.65 958.2K
10:14 1,506.15 1,506.15 1,505.48 1,505.95 4,420.0K
10:15 1,505.79 1,506.16 1,505.72 1,506.16 2,674.8K
10:16 1,506.00 1,506.93 1,505.62 1,505.83 724.4K
10:17 1,506.17 1,506.71 1,506.17 1,506.71 450.0K
10:18 1,506.99 1,507.06 1,506.87 1,506.87 1,076.0K
10:19 1,506.95 1,506.95 1,506.27 1,506.27 2,043.9K
10:20 1,506.13 1,506.13 1,505.31 1,505.52 2,127.5K
10:21 1,506.69 1,506.83 1,506.55 1,506.55 601.2K
10:22 1,506.69 1,506.69 1,506.51 1,506.55 937.0K
10:23 1,506.55 1,507.45 1,506.55 1,507.45 3,063.4K
10:24 1,507.29 1,507.52 1,507.02 1,507.02 563.5K
10:25 1,508.51 1,509.41 1,508.51 1,509.41 3,391.6K
10:26 1,509.41 1,510.50 1,509.41 1,510.50 3,465.1K
10:27 1,510.64 1,511.03 1,509.97 1,510.36 2,266.3K
10:28 1,510.46 1,510.46 1,509.77 1,509.77 1,172.9K
10:29 1,509.10 1,509.27 1,508.66 1,508.89 364.0K
10:30 1,509.14 1,509.14 1,506.35 1,506.68 501.0K
10:31 1,506.44 1,506.44 1,505.10 1,505.72 1,130.3K
10:32 1,505.72 1,506.05 1,505.37 1,505.37 9,710.8K
10:33 1,505.78 1,507.25 1,505.78 1,507.25 5,504.6K
10:34 1,506.92 1,506.92 1,506.26 1,506.26 3,538.5K
10:35 1,506.26 1,508.57 1,506.26 1,508.33 3,372.6K
10:36 1,508.90 1,509.14 1,508.72 1,509.07 5,235.3K
10:37 1,508.55 1,508.55 1,507.50 1,507.60 1,605.1K
10:38 1,506.83 1,506.83 1,505.73 1,506.48 755.6K
10:39 1,506.36 1,506.36 1,505.33 1,505.71 815.8K
10:40 1,505.94 1,506.10 1,505.68 1,506.10 181.1K
10:41 1,505.82 1,506.27 1,504.16 1,504.16 684.4K
10:42 1,504.30 1,504.30 1,503.78 1,503.78 718.9K
10:43 1,503.83 1,503.83 1,503.45 1,503.62 117.2K
10:44 1,503.79 1,504.26 1,503.79 1,504.26 626.3K
10:45 1,503.51 1,503.81 1,503.51 1,503.67 497.6K
10:46 1,503.59 1,504.01 1,503.59 1,504.01 393.3K
10:47 1,504.23 1,504.23 1,503.57 1,503.57 309.2K
10:48 1,503.81 1,504.14 1,503.81 1,504.07 48.6K
10:49 1,504.14 1,504.14 1,504.00 1,504.00 408.0K
10:50 1,504.00 1,504.06 1,503.90 1,503.90 134.1K
10:51 1,504.14 1,504.20 1,504.06 1,504.20 104.6K
10:52 1,504.18 1,505.37 1,504.18 1,505.37 2,446.5K
10:53 1,505.37 1,505.52 1,505.20 1,505.52 258.4K
10:54 1,505.45 1,505.45 1,504.60 1,504.60 1,407.8K
10:55 1,505.56 1,505.72 1,505.56 1,505.72 304.0K
10:56 1,505.70 1,506.12 1,505.47 1,505.77 2,033.0K
10:57 1,506.03 1,506.45 1,506.03 1,506.45 991.6K
10:58 1,506.83 1,506.98 1,506.83 1,506.98 3,707.1K
10:59 1,506.98 1,507.40 1,506.98 1,507.40 2,401.3K
11:00 1,508.06 1,508.84 1,508.06 1,508.84 2,640.4K
11:01 1,508.91 1,508.91 1,508.60 1,508.60 3,351.3K
11:02 1,508.91 1,508.91 1,508.66 1,508.82 2,889.7K
11:03 1,508.82 1,509.39 1,508.82 1,509.39 138.5K
11:04 1,509.74 1,510.18 1,509.74 1,510.18 3,363.4K
11:05 1,509.61 1,509.75 1,509.61 1,509.75 993.5K
11:06 1,509.33 1,509.96 1,509.33 1,509.96 717.6K
11:07 1,511.63 1,511.63 1,510.48 1,510.48 13,152.6K
11:08 1,511.04 1,511.04 1,510.21 1,510.21 590.2K
11:09 1,509.93 1,510.12 1,509.67 1,509.95 1,114.5K
11:10 1,509.95 1,509.95 1,509.00 1,509.21 370.1K
11:11 1,509.38 1,509.38 1,508.75 1,508.95 848.8K
11:12 1,509.12 1,509.12 1,508.57 1,508.57 704.9K
11:13 1,509.53 1,509.53 1,508.42 1,508.42 1,057.9K
11:14 1,508.07 1,508.07 1,507.81 1,507.81 444.9K
11:15 1,507.60 1,507.64 1,507.34 1,507.57 362.0K
11:16 1,507.26 1,508.25 1,507.26 1,508.25 770.2K
11:17 1,507.90 1,508.27 1,507.54 1,508.20 1,189.0K
11:18 1,508.27 1,508.27 1,507.92 1,507.92 3,004.2K
11:19 1,507.62 1,507.69 1,507.52 1,507.52 307.0K
11:20 1,507.76 1,507.85 1,507.55 1,507.57 784.1K
11:21 1,507.86 1,508.59 1,507.86 1,508.59 406.4K
11:22 1,508.59 1,508.59 1,508.37 1,508.37 53.1K
11:23 1,508.21 1,508.45 1,508.13 1,508.45 336.4K
11:24 1,508.31 1,508.38 1,508.10 1,508.10 715.7K
11:25 1,508.10 1,508.10 1,507.82 1,507.82 105.8K
11:26 1,507.58 1,507.68 1,507.47 1,507.47 394.5K
11:27 1,507.47 1,507.47 1,507.00 1,507.00 138.1K
11:28 1,507.00 1,507.02 1,506.78 1,506.78 3,784.0K
11:29 1,506.88 1,507.11 1,506.78 1,507.11 567.6K
11:30 1,506.86 1,507.06 1,506.23 1,506.87 835.9K
11:31 1,506.73 1,506.76 1,506.46 1,506.76 322.9K
11:32 1,506.48 1,506.64 1,506.36 1,506.64 888.1K
11:33 1,506.71 1,506.71 1,506.10 1,506.17 220.3K
11:34 1,505.96 1,506.10 1,505.91 1,505.91 341.2K
11:35 1,505.84 1,505.84 1,505.67 1,505.84 657.1K
11:36 1,505.46 1,505.84 1,505.46 1,505.84 390.6K
11:37 1,505.84 1,505.98 1,505.67 1,505.98 162.4K
11:38 1,506.10 1,506.24 1,506.10 1,506.24 490.1K
11:39 1,506.40 1,506.40 1,505.95 1,505.95 785.2K
11:40 1,506.16 1,506.31 1,506.14 1,506.31 970.5K
11:41 1,506.31 1,506.47 1,506.07 1,506.07 321.5K
11:42 1,506.07 1,506.07 1,506.07 1,506.07 184.5K
11:43 1,506.17 1,506.24 1,506.17 1,506.24 190.4K
11:44 1,506.24 1,506.31 1,506.08 1,506.08 895.5K
11:45 1,506.22 1,506.22 1,506.07 1,506.22 1,284.1K
11:46 1,506.54 1,506.96 1,506.54 1,506.81 1,842.8K
11:47 1,506.67 1,506.67 1,506.50 1,506.56 2,106.0K
11:48 1,506.32 1,506.39 1,506.06 1,506.23 1,198.2K
11:49 1,505.80 1,506.10 1,505.70 1,506.10 1,065.2K
11:50 1,506.17 1,506.38 1,506.17 1,506.17 1,356.3K
11:51 1,506.34 1,507.29 1,506.34 1,507.29 584.5K
11:52 1,506.88 1,507.52 1,506.88 1,507.02 354.6K
11:53 1,507.59 1,507.59 1,506.70 1,506.70 1,310.9K
11:54 1,506.62 1,507.12 1,506.62 1,506.95 1,858.7K
11:55 1,507.02 1,507.28 1,507.02 1,507.28 960.3K
11:56 1,507.27 1,508.81 1,507.27 1,508.81 5,308.5K
11:57 1,508.96 1,509.39 1,508.96 1,509.39 698.4K
11:58 1,509.07 1,509.53 1,509.07 1,509.36 431.6K
11:59 1,509.60 1,509.60 1,508.70 1,508.70 665.2K
12:00 1,508.63 1,508.63 1,508.47 1,508.47 784.3K
12:01 1,508.54 1,509.98 1,508.54 1,509.98 3,892.2K
12:02 1,510.05 1,510.33 1,510.05 1,510.16 1,905.8K
12:03 1,510.24 1,510.33 1,510.19 1,510.33 580.3K
12:04 1,510.33 1,510.48 1,510.31 1,510.31 228.8K
12:05 1,510.41 1,510.41 1,510.34 1,510.34 165.4K
12:06 1,510.27 1,510.27 1,509.27 1,509.27 2,043.8K
12:07 1,510.19 1,510.55 1,510.12 1,510.55 379.8K
12:08 1,510.56 1,510.60 1,510.31 1,510.60 398.7K
12:09 1,510.70 1,510.70 1,510.63 1,510.70 167.6K
12:10 1,511.27 1,511.34 1,511.27 1,511.27 1,154.2K
12:11 1,511.34 1,511.34 1,511.04 1,511.11 311.9K
12:12 1,511.11 1,511.39 1,510.41 1,510.79 795.0K
12:13 1,510.65 1,510.65 1,509.73 1,510.27 559.1K
12:14 1,510.34 1,510.36 1,509.86 1,509.86 331.7K
12:15 1,510.48 1,510.48 1,509.88 1,509.88 892.8K
12:16 1,510.17 1,510.48 1,510.17 1,510.48 379.4K
12:17 1,510.48 1,510.48 1,510.41 1,510.41 280.8K
12:18 1,510.41 1,510.48 1,510.26 1,510.26 170.7K
12:19 1,510.41 1,510.48 1,510.27 1,510.27 276.9K
12:20 1,510.67 1,510.74 1,510.59 1,510.59 347.8K
12:21 1,510.42 1,510.49 1,510.14 1,510.49 345.8K
12:22 1,510.73 1,510.81 1,510.64 1,510.81 251.5K
12:23 1,510.81 1,510.89 1,510.79 1,510.79 1,295.6K
12:24 1,510.96 1,510.96 1,510.89 1,510.89 556.1K
12:25 1,510.89 1,510.89 1,510.44 1,510.61 254.9K
12:26 1,510.61 1,510.61 1,510.31 1,510.31 272.4K
12:27 1,510.10 1,510.49 1,510.07 1,510.49 961.8K
12:28 1,510.49 1,510.71 1,510.49 1,510.64 230.9K
12:29 1,510.73 1,510.87 1,510.73 1,510.87 382.3K
12:30 1,510.71 1,510.71 1,510.04 1,510.30 2,190.5K
12:31 1,509.81 1,509.81 1,508.87 1,508.87 789.7K
12:32 1,509.20 1,509.20 1,508.56 1,508.77 666.0K
12:33 1,507.39 1,507.39 1,507.32 1,507.32 471.3K
12:34 1,507.32 1,507.64 1,507.28 1,507.28 187.0K
12:35 1,507.01 1,507.01 1,505.81 1,505.81 2,149.6K
12:36 1,505.81 1,506.33 1,505.81 1,506.33 986.4K
12:37 1,505.90 1,505.98 1,505.90 1,505.98 249.3K
12:38 1,505.84 1,506.46 1,505.84 1,506.24 961.2K
12:39 1,506.58 1,507.18 1,506.53 1,506.53 1,775.2K
12:40 1,506.78 1,508.11 1,506.78 1,508.11 1,634.5K
12:41 1,509.01 1,509.18 1,508.90 1,508.90 743.1K
12:42 1,508.94 1,509.41 1,508.94 1,509.10 690.2K
12:43 1,509.10 1,509.17 1,509.01 1,509.01 192.1K
12:44 1,509.01 1,509.01 1,509.01 1,509.01 158.2K
12:45 1,509.01 1,509.32 1,509.01 1,509.32 299.4K
12:46 1,509.48 1,509.48 1,508.97 1,508.97 707.9K
12:47 1,508.45 1,509.01 1,508.45 1,508.85 889.5K
12:48 1,508.71 1,508.71 1,508.06 1,508.06 856.5K
12:49 1,508.33 1,508.33 1,507.70 1,507.70 255.1K
12:50 1,507.88 1,508.19 1,507.88 1,508.02 363.8K
12:51 1,508.02 1,508.02 1,507.78 1,507.88 277.7K
12:52 1,508.37 1,508.44 1,508.05 1,508.34 797.6K
12:53 1,508.34 1,508.34 1,508.05 1,508.12 129.6K
12:54 1,509.18 1,509.18 1,508.84 1,508.84 425.1K
12:55 1,508.84 1,509.01 1,508.84 1,508.84 233.9K
12:56 1,508.56 1,509.01 1,508.56 1,509.01 203.9K
12:57 1,509.01 1,509.23 1,509.01 1,509.23 238.6K
12:58 1,509.23 1,509.59 1,509.23 1,509.51 196.2K
12:59 1,509.76 1,509.76 1,509.66 1,509.66 223.4K
13:00 1,509.67 1,509.98 1,509.65 1,509.65 420.3K
13:01 1,509.65 1,510.72 1,509.65 1,510.72 1,343.3K
13:02 1,511.07 1,511.38 1,510.93 1,511.38 4,528.1K
13:03 1,512.14 1,512.15 1,511.63 1,512.06 9,277.1K
13:04 1,511.44 1,512.70 1,511.44 1,512.70 3,334.3K
13:05 1,512.27 1,512.77 1,512.27 1,512.77 699.4K
13:06 1,512.49 1,512.70 1,512.36 1,512.36 385.2K
13:07 1,512.55 1,512.69 1,511.31 1,511.31 4,429.6K
13:08 1,510.55 1,511.71 1,510.55 1,511.45 3,539.4K
13:09 1,511.15 1,512.28 1,511.15 1,512.28 3,177.1K
13:10 1,511.99 1,513.17 1,511.70 1,511.70 6,938.4K
13:11 1,511.70 1,512.14 1,511.20 1,511.70 417.6K
13:12 1,511.70 1,512.11 1,511.70 1,511.95 1,806.0K
13:13 1,512.12 1,513.10 1,512.12 1,512.94 4,075.0K
13:14 1,512.61 1,512.79 1,512.61 1,512.71 314.3K
13:15 1,512.47 1,512.79 1,512.04 1,512.79 373.3K
13:16 1,511.95 1,512.48 1,511.81 1,512.33 188.6K
13:17 1,511.57 1,511.57 1,511.36 1,511.36 308.6K
13:18 1,511.51 1,511.86 1,511.22 1,511.36 338.4K
13:19 1,511.59 1,512.30 1,511.59 1,512.03 234.1K
13:20 1,511.80 1,512.20 1,511.80 1,512.20 156.8K
13:21 1,512.03 1,512.23 1,511.80 1,512.23 276.0K
13:22 1,511.88 1,511.88 1,511.80 1,511.88 549.1K
13:23 1,511.81 1,512.46 1,511.81 1,512.04 939.5K
13:24 1,512.04 1,512.04 1,510.65 1,510.65 184.2K
13:25 1,510.65 1,511.15 1,510.65 1,511.15 336.7K
13:26 1,510.58 1,510.98 1,510.58 1,510.58 126.6K
13:27 1,510.76 1,510.76 1,510.52 1,510.67 284.9K
13:28 1,510.51 1,510.59 1,510.42 1,510.59 280.8K
13:29 1,511.52 1,511.90 1,511.52 1,511.76 350.5K
13:30 1,511.59 1,512.01 1,511.59 1,512.01 245.2K
13:31 1,511.67 1,512.17 1,511.67 1,511.67 343.7K
13:32 1,511.67 1,511.86 1,511.36 1,511.36 157.1K
13:33 1,511.36 1,511.39 1,511.15 1,511.39 1,191.0K
13:34 1,511.39 1,511.55 1,511.39 1,511.39 757.6K
13:35 1,511.39 1,511.40 1,511.39 1,511.40 1,045.5K
13:36 1,511.40 1,511.40 1,509.95 1,509.95 4,382.8K
13:37 1,509.85 1,511.01 1,509.85 1,510.51 1,920.3K
13:38 1,510.44 1,511.24 1,510.44 1,511.24 141.6K
13:39 1,510.91 1,510.91 1,510.18 1,510.18 341.2K
13:40 1,510.11 1,511.13 1,510.11 1,510.77 2,392.5K
13:41 1,509.77 1,510.76 1,509.77 1,510.33 5,977.3K
13:42 1,509.84 1,509.84 1,509.51 1,509.51 281.3K
13:43 1,509.58 1,509.58 1,509.51 1,509.51 255.6K
13:44 1,509.18 1,509.25 1,509.18 1,509.18 151.2K
13:45 1,509.25 1,509.25 1,509.25 1,509.25 540.8K
13:46 1,509.25 1,509.27 1,509.18 1,509.27 200.7K
13:47 1,509.27 1,509.84 1,509.27 1,509.84 331.1K
13:48 1,510.17 1,510.86 1,510.17 1,510.79 5,753.4K
13:49 1,511.12 1,511.12 1,510.11 1,510.11 233.4K
13:50 1,510.86 1,510.86 1,510.21 1,510.22 173.5K
13:51 1,510.72 1,510.72 1,509.94 1,509.94 353.2K
13:52 1,509.94 1,509.94 1,509.61 1,509.61 364.0K
13:53 1,509.82 1,509.89 1,509.54 1,509.54 126.1K
13:54 1,509.54 1,509.56 1,509.49 1,509.56 776.5K
13:55 1,509.28 1,509.81 1,508.98 1,509.81 443.2K
13:56 1,509.74 1,510.16 1,509.74 1,510.16 127.2K
13:57 1,510.31 1,510.31 1,510.02 1,510.02 199.7K
13:58 1,509.42 1,510.09 1,509.42 1,509.76 407.4K
13:59 1,510.16 1,510.16 1,509.66 1,509.66 441.5K
14:00 1,509.26 1,509.83 1,509.26 1,509.83 244.4K
14:01 1,510.48 1,510.56 1,509.88 1,510.56 978.0K
14:02 1,509.80 1,509.80 1,509.65 1,509.72 491.3K
14:03 1,509.72 1,509.72 1,509.51 1,509.72 124.9K
14:04 1,509.65 1,510.39 1,509.65 1,510.39 251.6K
14:05 1,510.39 1,510.39 1,509.54 1,509.69 199.6K
14:06 1,509.55 1,510.47 1,509.55 1,510.37 657.5K
14:07 1,510.54 1,510.78 1,510.54 1,510.78 409.8K
14:08 1,511.75 1,511.82 1,511.75 1,511.82 1,241.4K
14:09 1,511.82 1,511.98 1,511.68 1,511.68 602.8K
14:10 1,511.68 1,511.68 1,511.47 1,511.54 974.8K
14:11 1,511.37 1,511.37 1,510.66 1,510.66 1,560.6K
14:12 1,510.74 1,510.78 1,510.45 1,510.78 133.5K
14:13 1,509.86 1,509.86 1,507.66 1,507.87 623.8K
14:14 1,507.80 1,508.23 1,507.73 1,508.23 103.6K
14:15 1,507.49 1,507.56 1,506.77 1,506.77 2,917.8K
14:16 1,506.67 1,506.96 1,506.67 1,506.81 870.2K
14:17 1,506.81 1,507.27 1,506.81 1,507.27 538.5K
14:18 1,506.86 1,507.43 1,506.86 1,506.93 1,134.1K
14:19 1,506.54 1,506.62 1,505.64 1,505.64 6,616.6K
14:20 1,505.19 1,505.26 1,504.52 1,504.52 4,735.7K
14:21 1,504.87 1,504.97 1,504.48 1,504.97 1,951.9K
14:22 1,504.75 1,504.75 1,504.46 1,504.67 387.2K
14:23 1,504.18 1,505.08 1,504.18 1,505.08 832.8K
14:24 1,504.74 1,504.74 1,504.31 1,504.65 1,878.1K
14:25 1,504.63 1,504.63 1,503.20 1,503.20 1,300.9K
14:26 1,503.98 1,503.98 1,503.55 1,503.92 454.4K
14:27 1,503.68 1,503.72 1,503.68 1,503.72 168.1K
14:28 1,503.58 1,503.92 1,503.58 1,503.71 642.1K
14:29 1,503.71 1,505.52 1,503.54 1,505.52 1,412.1K
14:30 1,505.52 1,505.86 1,505.17 1,505.69 138.1K
14:31 1,505.69 1,506.21 1,505.69 1,505.93 769.4K
14:32 1,505.94 1,506.28 1,505.94 1,506.28 878.9K
14:33 1,506.11 1,506.33 1,506.09 1,506.09 1,267.3K
14:34 1,506.25 1,506.40 1,506.23 1,506.40 572.6K
14:35 1,506.40 1,507.36 1,506.40 1,507.36 2,076.2K
14:36 1,507.36 1,507.36 1,506.19 1,506.48 1,666.8K
14:37 1,506.33 1,507.23 1,506.33 1,507.23 465.2K
14:38 1,506.73 1,506.73 1,505.42 1,506.12 869.9K
14:39 1,506.27 1,506.35 1,506.06 1,506.23 238.4K
14:40 1,505.99 1,506.40 1,505.84 1,505.91 443.0K
14:41 1,506.33 1,506.33 1,505.83 1,506.16 126.8K
14:42 1,506.06 1,506.33 1,505.69 1,506.33 380.8K
14:43 1,506.20 1,506.20 1,505.54 1,505.54 1,048.3K
14:44 1,505.77 1,505.94 1,505.48 1,505.78 350.8K
14:45 1,505.86 1,505.86 1,505.52 1,505.84 202.0K
14:46 1,506.08 1,506.08 1,505.52 1,505.52 204.8K
14:47 1,505.75 1,506.08 1,505.68 1,505.77 193.4K
14:48 1,505.75 1,505.98 1,505.75 1,505.89 360.3K
14:49 1,506.10 1,506.35 1,506.02 1,506.35 384.2K
14:50 1,506.19 1,506.19 1,506.00 1,506.00 272.5K
14:51 1,506.19 1,506.19 1,505.98 1,505.98 2,357.2K
14:52 1,505.70 1,506.03 1,505.70 1,505.89 327.4K
14:53 1,505.96 1,507.14 1,505.88 1,507.14 3,352.8K
14:54 1,506.97 1,506.97 1,506.45 1,506.45 293.4K
14:55 1,506.31 1,506.31 1,506.02 1,506.16 451.2K
14:56 1,506.49 1,506.55 1,506.22 1,506.22 332.9K
14:57 1,506.01 1,506.24 1,506.01 1,506.17 289.6K
14:58 1,505.82 1,506.10 1,505.82 1,505.82 188.9K
14:59 1,506.16 1,506.16 1,505.52 1,505.52 292.8K
15:00 1,505.68 1,505.87 1,505.66 1,505.87 321.7K
15:01 1,505.80 1,505.84 1,505.43 1,505.84 187.4K
15:02 1,505.76 1,505.76 1,505.09 1,505.24 952.1K
15:03 1,505.17 1,505.94 1,505.17 1,505.78 1,151.4K
15:04 1,505.78 1,506.28 1,505.47 1,505.47 283.2K
15:05 1,505.64 1,505.79 1,505.30 1,505.30 1,764.5K
15:06 1,505.30 1,505.30 1,504.35 1,504.51 548.4K
15:07 1,504.14 1,504.23 1,503.72 1,503.72 1,046.7K
15:08 1,503.85 1,503.85 1,503.32 1,503.32 2,056.0K
15:09 1,503.54 1,503.54 1,502.59 1,502.87 4,365.4K
15:10 1,502.87 1,502.87 1,502.49 1,502.77 1,127.0K
15:11 1,502.49 1,503.17 1,502.49 1,503.10 2,180.3K
15:12 1,502.98 1,503.13 1,502.57 1,502.57 507.0K
15:13 1,503.13 1,503.48 1,503.13 1,503.41 1,202.6K
15:14 1,502.99 1,503.41 1,502.99 1,503.41 226.2K
15:15 1,503.41 1,504.70 1,503.17 1,504.70 268.8K
15:16 1,504.35 1,504.81 1,503.98 1,504.47 749.3K
15:17 1,504.47 1,505.40 1,504.47 1,505.40 1,580.3K
15:18 1,505.47 1,505.78 1,505.47 1,505.78 401.7K
15:19 1,505.41 1,505.54 1,505.41 1,505.54 222.3K
15:20 1,505.61 1,505.65 1,505.41 1,505.65 283.5K
15:21 1,505.41 1,505.41 1,504.84 1,505.17 1,880.0K
15:22 1,505.17 1,505.17 1,505.17 1,505.17 548.5K
15:23 1,505.24 1,505.38 1,504.84 1,505.38 477.5K
15:24 1,505.04 1,505.04 1,503.92 1,503.92 3,002.0K
15:25 1,503.28 1,503.59 1,503.28 1,503.59 1,584.7K
15:26 1,503.35 1,503.65 1,503.35 1,503.65 529.2K
15:27 1,503.18 1,503.68 1,503.15 1,503.54 2,624.7K
15:28 1,503.60 1,503.60 1,503.16 1,503.37 365.0K
15:29 1,503.63 1,503.84 1,503.43 1,503.43 669.3K
15:30 1,503.43 1,503.56 1,503.22 1,503.30 231.6K
15:31 1,502.39 1,502.39 1,502.13 1,502.20 215.3K
15:32 1,502.13 1,502.61 1,502.13 1,502.61 812.0K
15:33 1,502.35 1,502.78 1,502.35 1,502.78 227.0K
15:34 1,503.07 1,503.29 1,503.07 1,503.29 144.3K
15:35 1,503.36 1,503.81 1,503.36 1,503.81 136.0K
15:36 1,503.81 1,503.81 1,503.10 1,503.10 103.9K
15:37 1,503.24 1,503.48 1,503.24 1,503.48 353.6K
15:38 1,503.48 1,503.62 1,503.45 1,503.62 216.8K
15:39 1,503.62 1,503.62 1,503.31 1,503.31 420.9K
15:40 1,503.31 1,503.55 1,503.31 1,503.38 371.4K
15:41 1,503.84 1,503.84 1,503.02 1,503.02 735.2K
15:42 1,502.92 1,503.37 1,502.83 1,503.37 3,650.4K
15:43 1,503.86 1,503.93 1,503.46 1,503.93 297.7K
15:44 1,503.45 1,503.69 1,503.38 1,503.69 1,667.5K
15:45 1,503.41 1,503.78 1,503.41 1,503.78 381.9K
15:46 1,503.69 1,503.69 1,503.52 1,503.59 277.2K
15:47 1,503.67 1,503.83 1,503.67 1,503.83 150.4K
15:48 1,503.67 1,503.92 1,503.67 1,503.92 1,115.1K
15:49 1,503.59 1,504.08 1,503.59 1,504.08 716.7K
15:50 1,504.01 1,504.01 1,503.45 1,503.73 240.5K
15:51 1,503.73 1,503.97 1,503.73 1,503.97 459.2K
15:52 1,504.25 1,504.32 1,503.82 1,503.82 904.0K
15:53 1,503.46 1,503.75 1,503.46 1,503.61 175.0K
15:54 1,503.68 1,503.75 1,503.61 1,503.61 208.6K
15:55 1,503.77 1,503.77 1,503.53 1,503.70 415.4K
15:56 1,503.53 1,503.68 1,503.53 1,503.68 208.8K
15:57 1,503.92 1,503.92 1,503.76 1,503.76 182.3K
15:58 1,503.55 1,503.64 1,503.33 1,503.49 2,836.9K
15:59 1,502.30 1,502.30 1,501.25 1,501.25 8,781.8K
16:00 1,501.25 1,501.68 1,501.25 1,501.68 156.0K
16:01 1,501.40 1,501.89 1,501.40 1,501.89 163.6K
16:02 1,501.74 1,501.74 1,501.60 1,501.60 266.1K
16:03 1,501.60 1,501.60 1,501.60 1,501.60 846.0K
16:04 1,501.77 1,502.14 1,501.77 1,502.07 7,111.7K
16:05 1,501.98 1,501.98 1,501.70 1,501.98 1,402.8K
16:06 1,501.74 1,502.05 1,501.74 1,502.05 310.2K
16:07 1,501.98 1,502.98 1,501.98 1,502.98 265.7K
16:08 1,502.91 1,503.02 1,502.81 1,502.88 336.3K
16:09 1,503.44 1,503.44 1,503.14 1,503.21 213.1K
16:10 1,503.14 1,503.14 1,502.20 1,502.20 1,018.2K
16:11 1,502.36 1,502.36 1,501.78 1,501.78 2,060.5K
16:12 1,501.68 1,501.75 1,501.54 1,501.75 607.7K
16:13 1,501.75 1,502.00 1,501.75 1,502.00 418.6K
16:14 1,502.00 1,502.44 1,502.00 1,502.44 2,276.9K
16:15 1,502.28 1,503.19 1,502.13 1,503.19 4,511.8K
16:16 1,503.09 1,503.76 1,503.09 1,503.36 3,909.2K
16:17 1,503.65 1,503.65 1,503.37 1,503.51 449.1K
16:18 1,503.22 1,503.60 1,503.03 1,503.03 408.7K
16:19 1,503.17 1,503.17 1,502.35 1,502.35 627.9K
16:20 1,502.90 1,503.52 1,502.90 1,503.21 256.4K
16:21 1,503.19 1,504.42 1,503.05 1,503.92 4,478.0K
16:22 1,503.92 1,506.05 1,503.92 1,504.77 2,841.4K
16:23 1,504.91 1,504.91 1,504.34 1,504.34 124.0K
16:24 1,503.96 1,504.60 1,503.96 1,504.60 125.8K
16:25 1,504.53 1,504.91 1,504.53 1,504.65 640.9K
16:26 1,504.57 1,504.57 1,504.08 1,504.08 928.4K
16:27 1,503.31 1,503.52 1,503.31 1,503.45 1,123.3K
16:28 1,503.52 1,503.61 1,503.24 1,503.24 224.4K
16:29 1,503.24 1,503.62 1,503.24 1,503.52 199.8K
16:30 1,503.61 1,503.61 1,503.45 1,503.60 214.8K
16:31 1,503.45 1,503.86 1,503.24 1,503.86 2,808.1K
16:32 1,503.24 1,503.38 1,503.22 1,503.31 820.9K
16:33 1,503.31 1,503.55 1,502.94 1,503.55 1,354.0K
16:34 1,503.62 1,503.89 1,503.52 1,503.89 218.1K
16:35 1,503.89 1,503.89 1,503.16 1,503.74 2,228.8K
16:36 1,503.88 1,504.44 1,503.88 1,504.44 721.9K
16:37 1,504.41 1,504.71 1,504.41 1,504.71 310.7K
16:38 1,504.64 1,504.70 1,504.53 1,504.53 1,625.4K
16:39 1,504.87 1,504.87 1,504.53 1,504.87 195.9K
16:40 1,504.87 1,505.53 1,504.70 1,505.53 3,104.6K
16:41 1,505.27 1,506.50 1,505.17 1,506.17 2,105.5K
16:42 1,506.17 1,506.17 1,505.17 1,505.68 1,146.8K
16:43 1,505.02 1,506.40 1,505.02 1,506.40 1,197.6K
16:44 1,505.73 1,505.73 1,504.74 1,504.74 379.6K
16:45 1,505.16 1,505.77 1,505.16 1,505.37 227.9K
16:46 1,505.84 1,505.84 1,505.51 1,505.51 528.2K
16:47 1,505.51 1,505.73 1,505.37 1,505.66 217.5K
16:48 1,505.58 1,505.58 1,505.42 1,505.42 418.5K
16:49 1,505.42 1,505.64 1,505.42 1,505.64 2,045.3K
16:50 1,505.71 1,505.71 1,505.42 1,505.42 2,006.6K
16:51 1,504.80 1,504.98 1,504.63 1,504.81 955.9K
16:52 1,504.76 1,505.39 1,504.76 1,505.06 134.1K
16:53 1,505.54 1,505.54 1,505.06 1,505.06 352.5K
16:54 1,504.75 1,504.75 1,504.54 1,504.75 220.8K
16:55 1,505.06 1,505.06 1,504.85 1,504.85 623.0K
16:56 1,504.82 1,505.06 1,504.82 1,504.89 1,319.0K
16:57 1,505.13 1,505.13 1,504.97 1,505.13 189.5K
16:58 1,504.97 1,504.97 1,504.80 1,504.97 596.4K
16:59 1,504.47 1,504.47 1,503.79 1,503.79 2,146.5K
17:00 1,502.77 1,502.77 1,502.22 1,502.22 2,505.8K
17:01 1,502.05 1,502.40 1,501.56 1,501.56 8,516.3K
17:02 1,501.83 1,502.25 1,501.83 1,502.25 410.1K
17:03 1,501.75 1,501.96 1,501.39 1,501.39 15,204.9K
17:04 1,501.47 1,501.78 1,501.47 1,501.61 562.9K
17:05 1,501.61 1,502.01 1,501.51 1,502.01 438.8K
17:06 1,502.08 1,502.08 1,500.24 1,500.24 1,701.7K
17:07 1,500.38 1,500.40 1,500.24 1,500.24 302.9K
17:08 1,500.40 1,500.40 1,497.95 1,497.95 18,230.1K
17:09 1,498.11 1,498.47 1,498.11 1,498.47 500.0K
17:10 1,498.26 1,498.26 1,497.01 1,497.01 3,168.0K
17:11 1,496.30 1,496.78 1,496.30 1,496.69 1,501.3K
17:12 1,496.71 1,496.79 1,495.69 1,495.76 1,850.8K
17:13 1,496.33 1,496.33 1,495.53 1,495.53 5,369.5K
17:14 1,496.15 1,497.14 1,496.15 1,497.14 2,632.6K
17:15 1,497.37 1,497.37 1,496.80 1,496.80 619.7K
17:16 1,497.01 1,497.40 1,497.01 1,497.40 809.5K
17:17 1,496.75 1,496.75 1,495.83 1,496.12 1,964.2K
17:18 1,496.12 1,496.19 1,496.12 1,496.19 651.3K
17:19 1,496.19 1,496.19 1,495.88 1,496.02 1,864.4K
17:20 1,496.09 1,496.24 1,496.09 1,496.24 391.0K
17:21 1,495.95 1,496.16 1,495.95 1,496.16 4,352.3K
17:22 1,496.16 1,496.24 1,496.09 1,496.09 734.3K
17:23 1,496.09 1,496.14 1,495.71 1,496.14 3,033.0K
17:24 1,496.00 1,496.35 1,495.94 1,496.15 599.8K
17:25 1,495.86 1,496.82 1,495.57 1,496.82 444.0K
17:26 1,496.42 1,497.06 1,496.42 1,497.06 396.4K
17:27 1,497.06 1,497.06 1,495.72 1,496.38 702.0K
17:28 1,496.27 1,496.27 1,495.69 1,495.69 542.3K
17:29 1,495.83 1,495.88 1,495.41 1,495.88 440.2K
17:30 1,496.23 1,496.96 1,496.23 1,496.96 370.7K
17:31 1,496.39 1,496.46 1,495.34 1,495.34 589.2K
17:32 1,495.76 1,495.92 1,495.69 1,495.69 218.2K
17:33 1,496.14 1,496.14 1,495.97 1,495.97 405.8K
17:34 1,496.14 1,496.67 1,496.14 1,496.67 404.6K
17:35 1,496.72 1,496.93 1,496.72 1,496.93 293.6K
17:36 1,496.86 1,497.32 1,496.58 1,497.32 248.6K
17:37 1,497.32 1,497.39 1,496.66 1,496.66 1,187.3K
17:38 1,496.44 1,496.44 1,496.21 1,496.21 2,134.5K
17:39 1,496.28 1,496.28 1,494.43 1,494.59 3,583.6K
17:40 1,494.67 1,494.67 1,493.81 1,493.81 3,471.4K
17:41 1,494.53 1,494.53 1,493.96 1,493.96 2,475.7K
17:42 1,493.82 1,494.31 1,493.82 1,494.31 1,480.4K
17:43 1,494.53 1,494.86 1,494.36 1,494.70 1,452.4K
17:44 1,494.55 1,494.55 1,493.94 1,494.04 1,986.3K
17:45 1,493.94 1,493.94 1,493.07 1,493.07 2,698.8K
17:46 1,493.14 1,493.14 1,492.42 1,492.42 446.9K
17:47 1,492.75 1,492.75 1,492.54 1,492.67 1,247.6K
17:48 1,492.19 1,492.75 1,490.19 1,490.19 12,732.7K
17:49 1,488.98 1,489.52 1,487.76 1,487.76 4,016.0K
17:50 1,486.77 1,487.68 1,486.77 1,487.68 8,088.6K
17:51 1,487.61 1,490.46 1,487.61 1,490.46 6,829.5K
17:52 1,489.88 1,490.45 1,489.72 1,490.38 1,098.3K
17:53 1,488.62 1,490.54 1,488.62 1,490.38 9,645.1K
17:54 1,490.22 1,491.23 1,489.84 1,489.84 9,696.0K
17:55 1,490.22 1,490.28 1,489.71 1,489.71 1,457.9K
17:56 1,489.95 1,490.11 1,489.52 1,490.11 3,009.3K
17:57 1,490.40 1,491.73 1,490.40 1,491.57 4,133.8K
17:58 1,491.08 1,491.08 1,488.53 1,488.53 3,988.8K
17:59 1,488.25 1,488.87 1,488.25 1,488.87 3,866.5K
18:00 1,487.92 1,487.92 1,487.19 1,487.19 2,604.1K
18:01 1,486.42 1,486.70 1,486.40 1,486.40 1,580.7K
18:02 1,486.63 1,487.30 1,486.44 1,487.30 569.6K
18:03 1,487.44 1,487.44 1,486.19 1,486.45 2,698.0K
18:04 1,486.22 1,486.57 1,486.14 1,486.40 1,958.9K
18:05 1,486.30 1,486.64 1,486.30 1,486.64 759.7K
18:06 1,487.01 1,487.02 1,486.59 1,487.02 1,218.7K
18:07 1,486.95 1,487.20 1,486.95 1,487.20 3,202.0K
18:08 1,486.91 1,487.22 1,486.91 1,487.22 2,482.9K
18:09 1,486.84 1,487.44 1,486.71 1,487.44 3,726.0K
18:10 1,487.37 1,487.37 1,485.94 1,486.70 3,514.5K
18:11 1,487.10 1,488.42 1,487.10 1,488.42 1,099.5K
18:12 1,488.70 1,488.93 1,488.70 1,488.76 2,503.5K
18:13 1,488.93 1,488.93 1,488.20 1,488.34 1,418.8K
18:14 1,488.34 1,488.65 1,488.34 1,488.65 1,295.1K
18:15 1,488.86 1,488.93 1,488.04 1,488.49 1,111.4K
18:16 1,488.77 1,489.00 1,488.72 1,488.72 1,364.6K
18:17 1,488.49 1,488.86 1,488.49 1,488.70 166.2K
18:18 1,488.41 1,488.79 1,488.41 1,488.79 707.2K
18:19 1,488.86 1,488.86 1,488.41 1,488.58 634.9K
18:20 1,488.16 1,488.51 1,487.93 1,488.02 828.5K
18:21 1,488.02 1,488.09 1,487.36 1,487.43 786.9K
18:22 1,487.01 1,487.24 1,487.01 1,487.24 595.4K
18:23 1,487.24 1,487.52 1,487.24 1,487.31 249.4K
18:24 1,487.38 1,487.45 1,487.08 1,487.45 2,168.1K
18:25 1,487.38 1,487.38 1,486.02 1,486.02 3,102.9K
18:26 1,486.02 1,486.02 1,485.46 1,485.46 1,371.3K
18:27 1,485.71 1,485.71 1,485.34 1,485.34 630.7K
18:28 1,485.84 1,486.18 1,485.62 1,485.62 3,876.2K
18:29 1,484.41 1,484.41 1,484.01 1,484.01 2,826.4K
18:30 1,484.17 1,484.17 1,483.82 1,484.13 961.8K
18:31 1,485.65 1,485.65 1,484.30 1,484.30 4,081.8K
18:32 1,484.29 1,484.66 1,483.99 1,484.66 3,155.4K
18:33 1,484.97 1,484.97 1,484.31 1,484.31 1,112.6K
18:34 1,484.05 1,484.05 1,482.32 1,482.32 13,901.2K
18:35 1,482.18 1,482.18 1,481.74 1,481.74 6,687.5K
18:36 1,482.02 1,482.09 1,481.56 1,481.56 8,504.5K
18:37 1,482.12 1,482.12 1,481.96 1,482.10 1,701.7K
18:38 1,482.60 1,483.01 1,481.97 1,483.01 1,878.9K
18:39 1,482.33 1,483.22 1,482.19 1,483.22 1,577.6K
18:40 1,483.01 1,483.01 1,483.01 1,483.01 277.2K
18:51 1,482.35 1,482.35 1,482.35 1,482.35 1,685.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available