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 1,488.21 1,490.31 1,488.21 1,490.28 2,208.2K
10:01 1,490.21 1,490.33 1,489.53 1,490.33 1,672.8K
10:02 1,490.72 1,490.72 1,489.69 1,490.03 676.8K
10:03 1,488.62 1,488.65 1,486.94 1,487.35 1,044.2K
10:04 1,486.71 1,486.71 1,485.21 1,485.21 2,579.5K
10:05 1,485.23 1,486.85 1,485.23 1,486.85 1,263.1K
10:06 1,487.14 1,487.30 1,487.14 1,487.30 313.1K
10:07 1,487.30 1,487.30 1,486.76 1,486.76 276.4K
10:08 1,487.28 1,488.09 1,487.26 1,488.09 1,656.4K
10:09 1,488.26 1,488.26 1,487.53 1,487.53 892.8K
10:10 1,487.60 1,487.98 1,487.60 1,487.95 544.6K
10:11 1,488.16 1,491.34 1,488.16 1,491.34 2,263.4K
10:12 1,491.25 1,491.74 1,491.25 1,491.70 2,738.2K
10:13 1,491.87 1,491.87 1,491.20 1,491.69 843.0K
10:14 1,491.35 1,491.47 1,491.02 1,491.47 699.4K
10:15 1,491.75 1,491.75 1,490.91 1,491.06 532.7K
10:16 1,490.75 1,490.75 1,489.44 1,489.66 984.9K
10:17 1,489.40 1,489.40 1,488.84 1,489.03 2,860.2K
10:18 1,489.36 1,489.36 1,488.21 1,488.21 559.9K
10:19 1,488.38 1,488.46 1,488.38 1,488.39 1,100.0K
10:20 1,488.55 1,488.55 1,487.71 1,487.71 30.9K
10:21 1,487.94 1,488.12 1,487.60 1,488.12 448.7K
10:22 1,487.77 1,488.19 1,487.77 1,488.19 356.6K
10:23 1,488.35 1,489.09 1,488.02 1,489.09 3,363.4K
10:24 1,488.69 1,488.69 1,487.04 1,487.04 1,167.5K
10:25 1,487.23 1,487.23 1,486.88 1,486.88 1,883.6K
10:26 1,487.11 1,487.51 1,487.11 1,487.13 62.7K
10:27 1,486.92 1,487.09 1,486.92 1,487.06 198.7K
10:28 1,486.71 1,488.14 1,486.71 1,488.14 1,042.4K
10:29 1,487.72 1,487.72 1,487.01 1,487.01 812.4K
10:30 1,486.31 1,486.77 1,486.31 1,486.51 1,533.9K
10:31 1,486.42 1,487.24 1,486.42 1,487.11 979.8K
10:32 1,487.11 1,488.67 1,487.11 1,488.67 1,197.9K
10:33 1,488.74 1,489.03 1,488.34 1,488.34 1,704.3K
10:34 1,488.99 1,489.18 1,488.99 1,489.18 250.6K
10:35 1,489.02 1,489.50 1,489.02 1,489.50 124.6K
10:36 1,489.69 1,489.69 1,488.07 1,488.42 1,155.5K
10:37 1,488.99 1,489.54 1,488.99 1,489.54 457.5K
10:38 1,490.32 1,490.47 1,489.83 1,489.83 525.1K
10:39 1,489.76 1,490.26 1,489.76 1,490.00 97.1K
10:40 1,489.84 1,489.93 1,489.52 1,489.52 159.5K
10:41 1,489.60 1,489.60 1,488.47 1,488.47 436.3K
10:42 1,488.47 1,488.79 1,488.47 1,488.62 595.1K
10:43 1,488.47 1,488.47 1,488.47 1,488.47 1,326.8K
10:44 1,488.40 1,488.40 1,488.00 1,488.00 770.1K
10:45 1,487.99 1,487.99 1,487.82 1,487.90 364.2K
10:46 1,487.90 1,488.18 1,487.90 1,488.18 68.8K
10:47 1,488.35 1,488.35 1,488.11 1,488.18 162.7K
10:48 1,488.18 1,488.35 1,487.82 1,487.82 28.5K
10:49 1,487.90 1,488.70 1,487.90 1,488.70 112.2K
10:50 1,488.70 1,489.66 1,488.70 1,489.66 996.2K
10:51 1,489.82 1,489.99 1,489.73 1,489.73 510.9K
10:52 1,489.99 1,489.99 1,489.58 1,489.58 289.4K
10:53 1,489.58 1,489.89 1,489.35 1,489.35 501.4K
10:54 1,489.35 1,489.68 1,489.28 1,489.28 496.9K
10:55 1,489.15 1,489.33 1,488.39 1,488.39 941.3K
10:56 1,488.11 1,488.49 1,488.11 1,488.49 654.8K
10:57 1,488.49 1,488.49 1,488.33 1,488.33 31.0K
10:58 1,488.92 1,488.92 1,485.71 1,485.71 10,644.8K
10:59 1,486.92 1,487.60 1,486.88 1,486.88 436.9K
11:00 1,486.98 1,487.00 1,485.89 1,485.89 5,757.0K
11:01 1,485.73 1,485.73 1,485.31 1,485.35 2,226.7K
11:02 1,485.38 1,485.96 1,485.38 1,485.75 1,280.1K
11:03 1,487.02 1,487.18 1,486.42 1,486.42 645.1K
11:04 1,486.43 1,486.48 1,486.23 1,486.48 239.1K
11:05 1,487.53 1,487.53 1,486.68 1,487.30 857.8K
11:06 1,486.69 1,486.69 1,485.86 1,485.86 529.4K
11:07 1,486.20 1,486.20 1,485.20 1,485.20 625.5K
11:08 1,485.40 1,486.03 1,485.40 1,485.77 585.1K
11:09 1,485.09 1,485.42 1,484.88 1,485.26 2,582.6K
11:10 1,485.94 1,486.31 1,485.60 1,486.31 851.7K
11:11 1,486.17 1,487.26 1,486.17 1,487.26 1,441.3K
11:12 1,487.18 1,487.40 1,486.92 1,486.92 1,917.3K
11:13 1,487.16 1,487.16 1,486.90 1,486.90 668.7K
11:14 1,487.41 1,487.58 1,487.06 1,487.06 293.7K
11:15 1,486.88 1,486.88 1,486.15 1,486.22 2,451.8K
11:16 1,485.15 1,485.74 1,485.15 1,485.74 5,881.3K
11:17 1,485.60 1,485.95 1,485.53 1,485.78 129.7K
11:18 1,485.78 1,485.95 1,485.78 1,485.78 610.1K
11:19 1,485.74 1,486.55 1,485.74 1,486.55 437.5K
11:20 1,486.55 1,486.55 1,486.10 1,486.10 184.7K
11:21 1,485.96 1,485.96 1,485.24 1,485.24 543.3K
11:22 1,484.96 1,485.35 1,484.96 1,485.18 171.7K
11:23 1,484.97 1,485.25 1,484.97 1,485.25 220.5K
11:24 1,485.58 1,485.58 1,484.82 1,484.82 132.7K
11:25 1,485.51 1,485.51 1,484.42 1,484.42 1,725.2K
11:26 1,484.42 1,484.42 1,483.78 1,483.78 1,021.1K
11:27 1,482.95 1,483.28 1,482.95 1,483.11 2,701.9K
11:28 1,483.25 1,483.59 1,483.25 1,483.28 567.3K
11:29 1,482.04 1,482.68 1,482.04 1,482.35 216.4K
11:30 1,482.47 1,483.27 1,482.47 1,482.77 204.6K
11:31 1,482.85 1,482.85 1,482.77 1,482.77 59.5K
11:32 1,482.85 1,484.08 1,482.85 1,484.08 1,134.2K
11:33 1,484.62 1,485.74 1,484.62 1,485.74 584.5K
11:34 1,485.88 1,485.88 1,484.54 1,485.04 1,553.9K
11:35 1,484.98 1,484.98 1,484.48 1,484.49 440.9K
11:36 1,484.06 1,484.06 1,483.75 1,483.76 2,146.0K
11:37 1,483.91 1,484.50 1,483.91 1,484.29 242.5K
11:38 1,484.25 1,484.27 1,484.09 1,484.27 207.9K
11:39 1,484.41 1,486.13 1,484.41 1,485.78 1,876.0K
11:40 1,485.33 1,485.70 1,484.70 1,485.70 2,145.0K
11:41 1,485.68 1,485.97 1,485.68 1,485.92 1,745.6K
11:42 1,486.34 1,486.34 1,485.25 1,485.68 1,167.1K
11:43 1,485.92 1,485.92 1,485.11 1,485.11 170.4K
11:44 1,485.11 1,485.11 1,485.11 1,485.11 1,926.6K
11:45 1,485.02 1,485.18 1,484.68 1,484.68 327.2K
11:46 1,484.68 1,484.77 1,484.68 1,484.70 152.0K
11:47 1,484.77 1,484.91 1,484.70 1,484.91 180.9K
11:48 1,484.91 1,486.00 1,484.91 1,486.00 611.1K
11:49 1,486.00 1,486.34 1,486.00 1,486.34 241.7K
11:50 1,486.50 1,487.29 1,486.26 1,487.29 986.6K
11:51 1,487.15 1,487.87 1,487.15 1,487.70 1,192.0K
11:52 1,487.78 1,487.94 1,487.57 1,487.57 235.2K
11:53 1,487.78 1,488.45 1,487.78 1,488.39 1,066.6K
11:54 1,488.39 1,488.39 1,488.06 1,488.06 227.8K
11:55 1,488.06 1,488.32 1,487.99 1,487.99 278.1K
11:56 1,487.99 1,488.32 1,487.99 1,488.22 125.0K
11:57 1,488.43 1,488.81 1,488.43 1,488.57 2,368.8K
11:58 1,488.73 1,488.81 1,488.48 1,488.48 2,163.0K
11:59 1,488.64 1,488.64 1,488.13 1,488.13 98.1K
12:00 1,488.41 1,488.41 1,487.46 1,487.46 701.6K
12:01 1,487.60 1,487.60 1,487.19 1,487.19 1,080.8K
12:02 1,487.05 1,487.64 1,486.74 1,486.74 568.4K
12:03 1,486.89 1,487.13 1,486.89 1,487.13 28.6K
12:04 1,486.96 1,487.06 1,486.96 1,487.06 734.4K
12:05 1,487.06 1,487.63 1,486.98 1,486.98 455.8K
12:06 1,487.54 1,487.77 1,487.37 1,487.77 317.8K
12:07 1,487.61 1,488.01 1,487.20 1,488.01 366.3K
12:08 1,488.01 1,488.01 1,487.12 1,487.12 160.5K
12:09 1,487.62 1,488.44 1,487.62 1,488.44 731.3K
12:10 1,488.74 1,488.74 1,487.69 1,487.69 1,059.6K
12:11 1,487.69 1,488.17 1,487.69 1,488.17 563.4K
12:12 1,488.51 1,488.51 1,488.17 1,488.17 14.7K
12:13 1,488.26 1,489.08 1,488.03 1,489.08 539.7K
12:14 1,489.16 1,489.49 1,488.99 1,488.99 909.3K
12:15 1,489.49 1,489.49 1,488.62 1,488.62 652.7K
12:16 1,488.62 1,488.76 1,488.62 1,488.76 209.5K
12:17 1,488.76 1,488.76 1,488.52 1,488.52 240.1K
12:18 1,488.30 1,488.30 1,484.36 1,485.02 58,357.7K
12:19 1,485.19 1,485.69 1,485.19 1,485.69 4,531.5K
12:20 1,485.08 1,485.08 1,484.13 1,484.29 1,246.9K
12:21 1,483.85 1,484.18 1,483.68 1,484.18 434.5K
12:22 1,484.10 1,484.24 1,483.99 1,483.99 391.9K
12:23 1,483.65 1,483.65 1,483.31 1,483.31 1,893.5K
12:24 1,483.13 1,483.20 1,482.82 1,482.82 1,437.9K
12:25 1,483.64 1,483.88 1,483.64 1,483.88 363.0K
12:26 1,484.23 1,484.23 1,482.45 1,482.45 4,281.9K
12:27 1,482.22 1,482.39 1,482.06 1,482.22 907.2K
12:28 1,482.06 1,482.37 1,482.06 1,482.37 581.8K
12:29 1,482.37 1,482.54 1,482.13 1,482.13 387.4K
12:30 1,482.23 1,482.47 1,482.23 1,482.30 780.1K
12:31 1,481.82 1,482.89 1,481.82 1,482.39 4,110.4K
12:32 1,482.23 1,482.39 1,482.23 1,482.39 576.2K
12:33 1,482.32 1,482.39 1,482.32 1,482.39 427.3K
12:34 1,482.39 1,483.05 1,482.39 1,483.05 1,521.7K
12:35 1,482.22 1,482.72 1,482.22 1,482.65 1,930.3K
12:36 1,482.48 1,482.72 1,482.48 1,482.65 532.0K
12:37 1,482.65 1,482.72 1,482.50 1,482.50 743.9K
12:38 1,482.65 1,482.89 1,482.57 1,482.89 793.3K
12:39 1,482.75 1,482.83 1,482.26 1,482.26 770.1K
12:40 1,481.48 1,481.60 1,480.24 1,480.91 5,765.1K
12:41 1,481.12 1,481.74 1,481.12 1,481.67 2,791.1K
12:42 1,481.67 1,481.67 1,480.17 1,480.67 3,446.7K
12:43 1,479.98 1,480.04 1,479.80 1,480.04 2,166.2K
12:44 1,480.18 1,482.05 1,480.18 1,482.05 1,395.6K
12:45 1,482.05 1,482.40 1,482.05 1,482.40 686.2K
12:46 1,482.40 1,482.56 1,482.23 1,482.56 109.9K
12:47 1,481.98 1,482.14 1,481.98 1,482.14 1,417.5K
12:48 1,481.64 1,482.26 1,481.64 1,482.26 28.2K
12:49 1,482.09 1,482.09 1,481.48 1,481.98 594.6K
12:50 1,482.31 1,482.50 1,482.31 1,482.50 442.2K
12:51 1,481.69 1,482.19 1,481.69 1,482.19 211.4K
12:52 1,481.96 1,482.03 1,481.96 1,482.03 94.5K
12:53 1,482.19 1,482.19 1,481.93 1,482.00 128.7K
12:54 1,481.83 1,482.53 1,481.83 1,482.20 3,175.6K
12:55 1,482.35 1,482.35 1,482.07 1,482.07 915.7K
12:56 1,482.07 1,482.07 1,481.81 1,481.81 76.4K
12:57 1,482.14 1,482.43 1,482.14 1,482.43 651.2K
12:58 1,482.77 1,482.77 1,481.24 1,481.24 485.3K
12:59 1,481.24 1,481.24 1,480.22 1,480.39 531.0K
13:00 1,480.39 1,480.46 1,480.22 1,480.46 86.7K
13:01 1,480.30 1,480.46 1,480.30 1,480.46 112.5K
13:02 1,480.32 1,480.72 1,480.32 1,480.72 329.9K
13:03 1,480.72 1,480.72 1,480.57 1,480.57 12.9K
13:04 1,480.57 1,481.12 1,480.57 1,481.12 377.5K
13:05 1,481.12 1,481.12 1,480.44 1,480.47 651.5K
13:06 1,480.29 1,480.67 1,480.29 1,480.67 273.6K
13:07 1,480.50 1,480.75 1,480.50 1,480.54 123.9K
13:08 1,480.37 1,480.75 1,480.37 1,480.75 270.5K
13:09 1,480.58 1,480.58 1,480.37 1,480.37 213.8K
13:10 1,480.75 1,480.96 1,480.75 1,480.96 277.6K
13:11 1,480.68 1,481.92 1,480.59 1,481.92 12,657.0K
13:12 1,481.60 1,481.88 1,481.55 1,481.63 597.0K
13:13 1,482.13 1,482.53 1,482.13 1,482.36 463.3K
13:14 1,482.20 1,482.20 1,482.03 1,482.03 113.4K
13:15 1,481.63 1,482.03 1,481.63 1,482.03 431.7K
13:16 1,482.20 1,482.20 1,482.03 1,482.03 151.0K
13:17 1,481.96 1,481.96 1,481.96 1,481.96 18.1K
13:18 1,481.96 1,481.96 1,481.79 1,481.96 68.3K
13:19 1,481.96 1,482.03 1,481.70 1,481.70 56.0K
13:20 1,481.70 1,482.03 1,481.62 1,481.62 88.6K
13:21 1,481.23 1,481.38 1,481.04 1,481.04 306.3K
13:22 1,481.38 1,481.38 1,480.71 1,480.71 269.1K
13:23 1,480.71 1,481.29 1,480.71 1,481.29 517.1K
13:24 1,481.38 1,481.53 1,481.37 1,481.37 953.7K
13:25 1,481.46 1,481.46 1,480.64 1,480.87 113.2K
13:26 1,480.95 1,480.95 1,480.78 1,480.78 84.7K
13:27 1,480.81 1,480.81 1,480.64 1,480.64 593.2K
13:28 1,480.43 1,480.45 1,480.29 1,480.38 412.3K
13:29 1,480.14 1,480.16 1,480.14 1,480.16 2,199.7K
13:30 1,480.17 1,480.17 1,480.00 1,480.17 2,109.8K
13:31 1,479.79 1,479.86 1,479.65 1,479.86 102.6K
13:32 1,479.86 1,480.03 1,479.86 1,480.03 499.9K
13:33 1,480.68 1,480.77 1,480.44 1,480.77 3,711.5K
13:34 1,480.63 1,480.92 1,480.63 1,480.92 19.6K
13:35 1,480.92 1,481.23 1,480.82 1,481.11 1,448.0K
13:36 1,481.20 1,481.27 1,481.04 1,481.11 720.0K
13:37 1,480.89 1,481.18 1,480.64 1,480.78 1,096.6K
13:38 1,480.78 1,480.92 1,480.64 1,480.92 824.8K
13:39 1,481.35 1,481.42 1,480.57 1,480.57 692.8K
13:40 1,480.83 1,481.11 1,480.83 1,481.11 213.7K
13:41 1,481.46 1,481.91 1,481.29 1,481.91 69.3K
13:42 1,481.89 1,481.89 1,481.71 1,481.71 331.8K
13:43 1,481.71 1,481.71 1,480.23 1,480.40 204.5K
13:44 1,480.32 1,480.56 1,480.32 1,480.32 95.9K
13:45 1,480.46 1,480.63 1,480.39 1,480.63 63.2K
13:46 1,480.63 1,480.87 1,480.56 1,480.56 659.6K
13:47 1,480.63 1,480.73 1,480.48 1,480.73 48.6K
13:48 1,480.56 1,481.52 1,480.56 1,481.52 75.9K
13:49 1,481.52 1,481.52 1,481.45 1,481.45 196.4K
13:50 1,481.45 1,481.53 1,481.39 1,481.46 550.1K
13:51 1,481.44 1,481.54 1,481.32 1,481.32 1,020.0K
13:52 1,481.16 1,481.23 1,481.09 1,481.16 179.3K
13:53 1,481.39 1,481.39 1,480.75 1,480.75 308.5K
13:54 1,480.31 1,480.59 1,480.18 1,480.18 1,225.3K
13:55 1,480.73 1,481.01 1,480.73 1,481.01 421.5K
13:56 1,480.87 1,480.87 1,480.30 1,480.30 105.8K
13:57 1,480.30 1,480.64 1,480.30 1,480.64 90.7K
13:58 1,480.99 1,480.99 1,480.39 1,480.42 292.6K
13:59 1,480.16 1,480.16 1,479.64 1,480.04 439.5K
14:00 1,480.49 1,480.49 1,480.14 1,480.32 174.0K
14:01 1,480.99 1,481.41 1,480.99 1,481.41 377.3K
14:02 1,481.72 1,481.72 1,481.65 1,481.65 66.9K
14:03 1,481.65 1,481.81 1,481.65 1,481.81 547.1K
14:04 1,481.81 1,482.15 1,481.81 1,482.15 499.7K
14:05 1,481.98 1,482.15 1,480.82 1,480.82 414.6K
14:06 1,480.82 1,480.89 1,480.82 1,480.89 101.7K
14:07 1,480.75 1,480.82 1,480.75 1,480.82 309.9K
14:08 1,480.89 1,481.39 1,480.89 1,481.39 171.5K
14:09 1,481.63 1,482.19 1,481.63 1,482.05 578.7K
14:10 1,482.22 1,482.22 1,481.11 1,481.11 255.3K
14:11 1,481.11 1,481.11 1,481.11 1,481.11 62.9K
14:12 1,481.11 1,481.11 1,480.38 1,480.39 88.7K
14:13 1,480.39 1,480.39 1,480.05 1,480.32 41.3K
14:14 1,480.32 1,480.39 1,480.12 1,480.12 235.2K
14:15 1,480.12 1,480.12 1,479.77 1,479.93 209.6K
14:16 1,479.93 1,480.01 1,479.86 1,480.01 293.8K
14:17 1,480.01 1,480.01 1,479.63 1,479.63 175.7K
14:18 1,479.63 1,479.77 1,479.63 1,479.63 323.0K
14:19 1,479.56 1,479.56 1,478.85 1,478.85 428.2K
14:20 1,478.26 1,478.26 1,477.69 1,477.76 1,719.2K
14:21 1,477.93 1,477.93 1,477.55 1,477.55 1,698.4K
14:22 1,477.64 1,477.84 1,477.43 1,477.84 734.6K
14:23 1,477.43 1,478.67 1,477.43 1,478.39 1,783.0K
14:24 1,478.46 1,478.46 1,477.82 1,477.82 1,312.8K
14:25 1,478.64 1,478.64 1,478.17 1,478.59 1,754.2K
14:26 1,478.45 1,479.00 1,478.45 1,479.00 327.5K
14:27 1,478.44 1,478.76 1,478.34 1,478.34 324.2K
14:28 1,478.34 1,479.10 1,478.34 1,479.10 86.8K
14:29 1,478.76 1,479.10 1,478.76 1,478.93 252.0K
14:30 1,478.76 1,478.76 1,478.39 1,478.39 201.0K
14:31 1,478.39 1,478.39 1,478.39 1,478.39 143.9K
14:32 1,478.39 1,479.45 1,478.39 1,478.74 1,795.3K
14:33 1,479.43 1,479.59 1,479.43 1,479.59 226.1K
14:34 1,479.52 1,479.52 1,477.57 1,477.57 242.6K
14:35 1,477.43 1,477.88 1,477.43 1,477.88 700.5K
14:36 1,477.83 1,477.83 1,477.03 1,477.08 1,056.1K
14:37 1,476.80 1,476.80 1,476.49 1,476.56 566.9K
14:38 1,476.63 1,477.46 1,476.63 1,477.46 218.8K
14:39 1,477.46 1,477.84 1,477.46 1,477.84 100.1K
14:40 1,477.50 1,477.50 1,477.17 1,477.34 215.8K
14:41 1,477.67 1,477.67 1,477.36 1,477.36 187.4K
14:42 1,477.43 1,477.50 1,477.17 1,477.17 283.8K
14:43 1,477.34 1,477.81 1,477.34 1,477.74 186.4K
14:44 1,477.17 1,477.41 1,477.17 1,477.41 209.8K
14:45 1,477.79 1,478.21 1,477.72 1,478.21 266.0K
14:46 1,478.14 1,478.14 1,477.93 1,478.09 268.6K
14:47 1,478.09 1,478.09 1,477.95 1,477.95 49.5K
14:48 1,478.09 1,478.09 1,477.38 1,477.68 468.0K
14:49 1,478.99 1,479.07 1,478.99 1,478.99 105.2K
14:50 1,479.07 1,479.07 1,478.93 1,479.07 142.0K
14:51 1,479.14 1,479.64 1,478.93 1,479.64 76.5K
14:52 1,479.43 1,479.64 1,479.43 1,479.64 198.3K
14:53 1,479.72 1,479.72 1,479.15 1,479.15 491.8K
14:54 1,478.77 1,480.23 1,478.77 1,480.23 1,478.7K
14:55 1,480.23 1,480.52 1,479.74 1,480.52 539.2K
14:56 1,480.09 1,480.16 1,479.99 1,480.16 206.4K
14:57 1,480.49 1,480.49 1,478.88 1,478.95 134.6K
14:58 1,479.26 1,479.26 1,478.98 1,479.19 11.2K
14:59 1,479.02 1,479.02 1,478.76 1,478.76 485.3K
15:00 1,478.69 1,478.76 1,478.69 1,478.76 26.0K
15:01 1,478.69 1,478.69 1,478.53 1,478.53 75.0K
15:02 1,478.53 1,478.60 1,478.53 1,478.60 22.9K
15:03 1,478.60 1,478.94 1,478.44 1,478.87 234.9K
15:04 1,478.48 1,478.93 1,478.48 1,478.65 353.7K
15:05 1,478.65 1,479.10 1,478.65 1,479.10 345.3K
15:06 1,479.10 1,479.10 1,478.81 1,478.90 369.6K
15:07 1,478.90 1,478.91 1,478.50 1,478.91 299.6K
15:08 1,478.57 1,478.91 1,478.50 1,478.50 213.3K
15:09 1,478.50 1,478.50 1,478.34 1,478.34 557.6K
15:10 1,478.34 1,478.34 1,477.93 1,477.93 2,051.5K
15:11 1,478.07 1,478.41 1,478.07 1,478.41 120.4K
15:12 1,478.27 1,478.43 1,478.27 1,478.43 274.9K
15:13 1,478.60 1,478.81 1,478.60 1,478.81 47.4K
15:14 1,478.25 1,478.51 1,478.25 1,478.51 644.9K
15:15 1,479.22 1,479.38 1,479.05 1,479.05 365.9K
15:16 1,479.05 1,479.05 1,478.51 1,478.72 172.3K
15:17 1,479.05 1,479.05 1,478.51 1,478.68 121.5K
15:18 1,478.68 1,479.05 1,478.68 1,479.05 93.5K
15:19 1,478.68 1,478.82 1,478.43 1,478.74 115.0K
15:20 1,478.74 1,478.81 1,478.74 1,478.81 14.3K
15:21 1,478.43 1,478.82 1,478.43 1,478.82 1,713.8K
15:22 1,478.82 1,478.82 1,477.93 1,477.93 117.6K
15:23 1,478.10 1,478.24 1,477.36 1,477.36 2,602.6K
15:24 1,477.36 1,478.01 1,477.19 1,478.01 2,113.3K
15:25 1,477.77 1,477.77 1,477.68 1,477.68 256.7K
15:26 1,477.75 1,477.75 1,477.51 1,477.51 635.5K
15:27 1,477.51 1,478.42 1,477.51 1,478.42 379.2K
15:28 1,478.51 1,478.51 1,478.10 1,478.10 701.5K
15:29 1,478.10 1,478.10 1,477.94 1,478.10 224.1K
15:30 1,478.10 1,478.17 1,478.10 1,478.10 248.2K
15:31 1,477.43 1,477.60 1,477.43 1,477.60 2,073.7K
15:32 1,477.93 1,478.76 1,477.69 1,477.69 5,660.5K
15:33 1,477.60 1,477.84 1,477.60 1,477.77 145.0K
15:34 1,477.77 1,477.84 1,477.77 1,477.84 240.9K
15:35 1,477.84 1,477.84 1,477.77 1,477.84 94.9K
15:36 1,477.77 1,478.34 1,477.77 1,478.34 205.3K
15:37 1,478.27 1,479.01 1,478.27 1,478.94 1,098.0K
15:38 1,478.93 1,479.01 1,478.93 1,479.01 437.8K
15:39 1,478.94 1,479.92 1,478.94 1,479.92 4,198.7K
15:40 1,480.08 1,480.16 1,480.08 1,480.16 197.6K
15:41 1,479.99 1,480.28 1,479.99 1,480.05 1,095.1K
15:42 1,480.01 1,480.43 1,480.01 1,480.43 60.4K
15:43 1,480.43 1,481.35 1,480.43 1,481.35 1,582.1K
15:44 1,482.08 1,482.08 1,481.28 1,481.30 939.4K
15:45 1,481.72 1,482.08 1,481.72 1,482.08 265.5K
15:46 1,482.24 1,483.57 1,482.24 1,483.57 1,650.5K
15:47 1,483.50 1,483.50 1,482.80 1,483.08 1,801.2K
15:48 1,482.58 1,483.24 1,482.58 1,483.06 274.6K
15:49 1,483.64 1,483.64 1,483.64 1,483.64 1,598.0K
15:50 1,483.64 1,484.07 1,483.64 1,483.70 2,867.5K
15:51 1,483.91 1,484.14 1,483.74 1,483.74 3,383.5K
15:52 1,483.98 1,485.44 1,483.74 1,485.44 2,849.9K
15:53 1,485.82 1,486.87 1,485.82 1,486.59 11,250.8K
15:54 1,486.99 1,487.84 1,486.99 1,487.67 2,587.9K
15:55 1,487.84 1,488.51 1,487.67 1,488.01 3,184.6K
15:56 1,488.43 1,490.99 1,488.43 1,490.75 11,069.1K
15:57 1,491.46 1,491.62 1,490.35 1,490.35 2,602.3K
15:58 1,490.68 1,490.68 1,489.77 1,489.77 1,839.5K
15:59 1,489.61 1,489.61 1,488.70 1,489.20 617.1K
16:00 1,489.44 1,489.44 1,488.59 1,488.80 1,591.7K
16:01 1,488.71 1,488.87 1,488.71 1,488.80 641.6K
16:02 1,488.64 1,488.64 1,488.19 1,488.19 1,415.8K
16:03 1,488.77 1,488.77 1,488.55 1,488.55 238.3K
16:04 1,487.98 1,487.98 1,486.95 1,486.95 4,854.4K
16:05 1,487.47 1,487.97 1,487.21 1,487.97 362.7K
16:06 1,488.46 1,490.19 1,488.46 1,490.19 3,959.5K
16:07 1,490.13 1,490.46 1,490.10 1,490.10 1,632.3K
16:08 1,489.96 1,490.23 1,489.77 1,490.23 2,954.2K
16:09 1,490.23 1,490.89 1,489.73 1,489.73 214.6K
16:10 1,489.65 1,489.79 1,489.65 1,489.79 406.7K
16:11 1,489.58 1,490.84 1,489.58 1,490.84 5,337.8K
16:12 1,490.69 1,490.93 1,490.69 1,490.93 391.7K
16:13 1,490.15 1,490.23 1,489.43 1,490.23 337.1K
16:14 1,490.07 1,490.28 1,490.07 1,490.14 73.5K
16:15 1,489.92 1,491.20 1,489.92 1,490.57 1,928.7K
16:16 1,490.57 1,491.14 1,490.57 1,491.14 1,343.3K
16:17 1,491.70 1,491.71 1,491.54 1,491.71 254.6K
16:18 1,491.63 1,492.63 1,491.63 1,492.63 3,254.4K
16:19 1,493.12 1,493.12 1,492.48 1,492.48 649.7K
16:20 1,492.85 1,493.00 1,492.77 1,493.00 333.8K
16:21 1,492.58 1,492.58 1,492.01 1,492.01 981.2K
16:22 1,492.25 1,492.55 1,491.96 1,492.38 1,124.2K
16:23 1,492.55 1,492.97 1,492.38 1,492.97 389.5K
16:24 1,492.97 1,492.97 1,492.80 1,492.90 209.9K
16:25 1,492.64 1,493.15 1,492.64 1,492.80 570.8K
16:26 1,492.88 1,492.88 1,492.45 1,492.57 603.8K
16:27 1,492.49 1,492.49 1,491.99 1,491.99 466.9K
16:28 1,492.32 1,492.32 1,491.75 1,491.75 337.9K
16:29 1,490.75 1,490.75 1,490.67 1,490.67 5,680.8K
16:30 1,491.34 1,491.79 1,491.34 1,491.79 224.7K
16:31 1,491.58 1,491.63 1,491.42 1,491.42 112.7K
16:32 1,491.36 1,491.86 1,491.09 1,491.09 2,340.9K
16:33 1,490.92 1,491.12 1,490.92 1,491.12 537.5K
16:34 1,491.62 1,491.62 1,491.12 1,491.62 220.8K
16:35 1,491.62 1,491.62 1,491.62 1,491.62 153.2K
16:36 1,491.62 1,491.71 1,491.45 1,491.71 286.8K
16:37 1,491.38 1,491.50 1,491.33 1,491.33 1,066.3K
16:38 1,491.21 1,491.47 1,491.21 1,491.47 1,193.6K
16:39 1,491.48 1,491.83 1,491.41 1,491.83 439.4K
16:40 1,491.83 1,492.45 1,491.83 1,492.45 2,681.9K
16:41 1,493.60 1,493.75 1,493.45 1,493.75 3,710.9K
16:42 1,493.48 1,494.25 1,493.48 1,494.09 1,686.8K
16:43 1,493.55 1,493.92 1,493.55 1,493.92 496.5K
16:44 1,494.09 1,494.09 1,493.62 1,493.62 481.8K
16:45 1,493.62 1,493.62 1,493.35 1,493.35 1,319.8K
16:46 1,493.12 1,493.12 1,492.76 1,493.09 221.9K
16:47 1,492.92 1,492.92 1,492.33 1,492.41 405.5K
16:48 1,492.27 1,492.27 1,490.05 1,490.05 4,459.3K
16:49 1,489.32 1,490.01 1,489.32 1,489.84 807.7K
16:50 1,490.08 1,490.22 1,489.67 1,490.22 1,332.5K
16:51 1,490.22 1,490.22 1,489.86 1,489.86 242.7K
16:52 1,490.40 1,490.48 1,489.90 1,490.48 470.8K
16:53 1,490.48 1,490.48 1,490.10 1,490.44 172.0K
16:54 1,490.65 1,490.65 1,490.48 1,490.48 290.9K
16:55 1,490.48 1,490.72 1,490.48 1,490.72 168.8K
16:56 1,490.88 1,491.21 1,490.88 1,491.05 100.4K
16:57 1,491.05 1,491.05 1,490.70 1,490.70 224.2K
16:58 1,490.67 1,491.08 1,490.67 1,491.01 397.6K
16:59 1,491.02 1,491.25 1,490.67 1,491.25 154.0K
17:00 1,491.18 1,492.52 1,491.01 1,492.52 4,068.7K
17:01 1,492.45 1,492.73 1,491.35 1,491.35 3,173.0K
17:02 1,491.70 1,491.70 1,491.38 1,491.38 158.6K
17:03 1,491.73 1,491.76 1,491.52 1,491.55 325.2K
17:04 1,491.38 1,491.38 1,490.08 1,490.08 1,132.2K
17:05 1,489.85 1,490.49 1,489.85 1,490.49 198.3K
17:06 1,490.72 1,490.72 1,489.96 1,489.96 274.1K
17:07 1,489.88 1,489.88 1,489.62 1,489.62 230.6K
17:08 1,489.29 1,489.70 1,489.29 1,489.70 375.1K
17:09 1,489.17 1,489.19 1,488.96 1,489.19 2,194.0K
17:10 1,489.12 1,489.26 1,487.95 1,487.95 30.1K
17:11 1,489.05 1,489.47 1,489.05 1,489.47 275.4K
17:12 1,489.47 1,489.47 1,489.47 1,489.47 597.0K
17:13 1,490.01 1,490.34 1,489.92 1,490.34 3,910.7K
17:14 1,490.75 1,490.89 1,490.75 1,490.89 22.2K
17:15 1,490.89 1,490.96 1,490.75 1,490.75 83.3K
17:16 1,490.51 1,490.68 1,490.51 1,490.68 449.5K
17:17 1,490.52 1,490.73 1,490.45 1,490.73 705.3K
17:18 1,490.82 1,490.94 1,490.80 1,490.94 368.5K
17:19 1,491.08 1,491.08 1,491.08 1,491.08 29.2K
17:20 1,491.39 1,491.77 1,491.39 1,491.77 1,080.8K
17:21 1,491.77 1,492.26 1,491.77 1,491.97 318.9K
17:22 1,492.04 1,492.04 1,491.90 1,491.90 880.5K
17:23 1,491.69 1,492.99 1,491.55 1,492.99 1,301.7K
17:24 1,493.21 1,493.68 1,493.21 1,493.23 3,679.0K
17:25 1,493.40 1,493.54 1,492.86 1,492.86 734.1K
17:26 1,492.88 1,493.40 1,492.88 1,493.40 382.9K
17:27 1,493.40 1,493.61 1,493.23 1,493.23 281.3K
17:28 1,493.16 1,493.33 1,492.39 1,492.39 374.6K
17:29 1,492.94 1,493.01 1,492.85 1,492.85 508.8K
17:30 1,492.78 1,492.78 1,492.52 1,492.52 271.5K
17:31 1,492.35 1,492.35 1,492.07 1,492.07 651.8K
17:32 1,491.41 1,491.77 1,491.41 1,491.77 387.8K
17:33 1,491.98 1,492.38 1,491.98 1,492.38 129.7K
17:34 1,492.38 1,492.38 1,491.63 1,491.63 326.1K
17:35 1,491.08 1,491.48 1,490.19 1,490.19 2,790.3K
17:36 1,489.26 1,490.32 1,489.26 1,490.32 613.3K
17:37 1,490.04 1,490.04 1,489.76 1,489.97 39.5K
17:38 1,490.18 1,490.18 1,489.79 1,489.95 369.0K
17:39 1,489.95 1,489.95 1,489.23 1,489.23 293.3K
17:40 1,489.06 1,489.20 1,488.70 1,488.70 364.1K
17:41 1,488.91 1,488.91 1,488.24 1,488.53 34.6K
17:42 1,488.46 1,489.17 1,488.46 1,489.17 6.7K
17:43 1,489.03 1,490.29 1,488.70 1,490.29 5,195.9K
17:44 1,490.53 1,490.60 1,490.36 1,490.36 709.1K
17:45 1,490.36 1,490.53 1,490.36 1,490.53 182.3K
17:46 1,490.53 1,491.26 1,490.53 1,491.19 1,430.7K
17:47 1,491.33 1,491.33 1,490.99 1,490.99 409.6K
17:48 1,490.99 1,491.16 1,490.99 1,490.99 180.5K
17:49 1,490.99 1,491.63 1,490.99 1,491.63 889.0K
17:50 1,491.63 1,491.99 1,491.63 1,491.99 400.0K
17:51 1,491.85 1,491.89 1,491.75 1,491.75 203.6K
17:52 1,491.61 1,491.99 1,491.61 1,491.99 738.3K
17:53 1,491.99 1,491.99 1,491.75 1,491.75 104.4K
17:54 1,491.49 1,491.49 1,491.35 1,491.35 785.8K
17:55 1,490.04 1,490.04 1,489.63 1,489.63 485.9K
17:56 1,489.30 1,490.82 1,489.30 1,490.82 455.4K
17:57 1,490.68 1,490.68 1,490.52 1,490.68 65.0K
17:58 1,491.25 1,491.42 1,491.25 1,491.42 131.0K
17:59 1,491.27 1,491.66 1,491.27 1,491.66 71.9K
18:00 1,491.52 1,491.66 1,491.35 1,491.66 76.5K
18:01 1,491.52 1,491.59 1,491.50 1,491.50 168.1K
18:02 1,491.50 1,491.50 1,491.26 1,491.43 175.8K
18:03 1,491.26 1,491.43 1,491.26 1,491.43 283.0K
18:04 1,491.23 1,492.73 1,491.23 1,492.73 3,824.2K
18:05 1,492.59 1,492.59 1,492.26 1,492.47 108.4K
18:06 1,492.54 1,492.79 1,491.84 1,492.79 317.0K
18:07 1,492.58 1,492.66 1,492.58 1,492.66 62.2K
18:08 1,492.13 1,492.70 1,492.13 1,492.70 51.3K
18:09 1,492.49 1,492.70 1,492.49 1,492.61 789.0K
18:10 1,492.77 1,493.40 1,492.60 1,493.40 762.9K
18:11 1,493.26 1,494.46 1,493.26 1,493.53 1,973.0K
18:12 1,493.89 1,493.96 1,493.80 1,493.81 60.6K
18:13 1,493.78 1,493.80 1,493.63 1,493.63 86.8K
18:14 1,493.94 1,494.05 1,493.94 1,494.05 636.5K
18:15 1,493.84 1,493.84 1,493.46 1,493.53 1,160.2K
18:16 1,493.46 1,493.46 1,492.86 1,492.86 157.1K
18:17 1,493.23 1,493.84 1,493.23 1,493.68 1,158.6K
18:18 1,494.05 1,494.59 1,493.77 1,493.77 254.9K
18:19 1,493.56 1,493.89 1,493.56 1,493.73 26.0K
18:20 1,493.70 1,494.03 1,493.67 1,493.67 917.0K
18:21 1,494.03 1,494.11 1,493.94 1,493.94 350.8K
18:22 1,493.94 1,494.27 1,493.94 1,494.27 24.8K
18:23 1,493.73 1,494.53 1,493.73 1,494.53 1,109.8K
18:24 1,494.67 1,495.37 1,494.67 1,495.37 278.6K
18:25 1,495.37 1,495.44 1,495.37 1,495.44 64.5K
18:26 1,495.32 1,495.86 1,495.32 1,495.86 1,642.7K
18:27 1,495.86 1,496.38 1,495.86 1,496.38 2,096.6K
18:28 1,496.59 1,496.76 1,496.45 1,496.76 474.4K
18:29 1,496.76 1,496.76 1,496.26 1,496.26 303.0K
18:30 1,496.53 1,496.53 1,496.19 1,496.22 613.0K
18:31 1,496.24 1,496.24 1,495.02 1,495.02 742.7K
18:32 1,495.65 1,495.65 1,495.37 1,495.38 396.6K
18:33 1,495.73 1,495.73 1,495.66 1,495.66 1,564.6K
18:34 1,495.75 1,496.24 1,495.75 1,496.17 1,918.9K
18:35 1,496.01 1,496.50 1,496.01 1,496.50 727.5K
18:36 1,497.31 1,497.62 1,497.28 1,497.62 4,789.3K
18:37 1,498.20 1,498.75 1,498.20 1,498.58 3,288.1K
18:38 1,498.75 1,498.75 1,497.39 1,498.49 2,640.8K
18:39 1,497.86 1,497.86 1,497.33 1,497.33 401.1K
18:40 1,497.33 1,497.33 1,497.33 1,497.33 2.6K
18:51 1,497.11 1,497.11 1,497.11 1,497.11 1,218.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available