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 1,277.98 1,277.98 1,277.58 1,277.79 2,463.7K
10:01 1,277.79 1,280.06 1,277.79 1,278.91 2,353.2K
10:02 1,278.05 1,278.86 1,278.05 1,278.26 4,160.0K
10:03 1,278.20 1,279.61 1,278.20 1,279.61 5,446.2K
10:04 1,279.65 1,280.71 1,279.55 1,280.71 3,697.6K
10:05 1,280.80 1,281.13 1,280.16 1,280.68 764.2K
10:06 1,280.28 1,280.73 1,280.21 1,280.21 1,376.0K
10:07 1,280.35 1,280.95 1,280.35 1,280.95 549.2K
10:08 1,280.45 1,281.71 1,280.45 1,281.71 7,239.1K
10:09 1,282.13 1,282.70 1,282.04 1,282.70 3,171.7K
10:10 1,282.69 1,282.69 1,282.32 1,282.32 355.7K
10:11 1,283.22 1,283.22 1,282.03 1,282.03 2,069.4K
10:12 1,281.70 1,281.86 1,281.55 1,281.55 1,012.4K
10:13 1,281.78 1,281.87 1,280.95 1,280.95 4,022.1K
10:14 1,279.78 1,280.49 1,279.78 1,280.45 685.3K
10:15 1,280.53 1,280.56 1,278.78 1,278.78 2,163.4K
10:16 1,278.78 1,278.95 1,277.80 1,277.80 1,577.8K
10:17 1,277.41 1,277.80 1,277.41 1,277.57 3,401.1K
10:18 1,276.98 1,276.98 1,274.37 1,274.37 2,459.3K
10:19 1,273.20 1,274.05 1,273.20 1,273.48 5,979.8K
10:20 1,273.22 1,273.22 1,272.02 1,272.28 5,150.1K
10:21 1,272.60 1,273.79 1,272.60 1,273.79 4,370.9K
10:22 1,275.21 1,275.49 1,274.74 1,274.74 1,723.5K
10:23 1,274.57 1,275.27 1,274.57 1,275.27 3,513.9K
10:24 1,274.89 1,275.34 1,274.48 1,275.34 1,490.8K
10:25 1,275.42 1,275.60 1,274.90 1,274.90 485.2K
10:26 1,275.00 1,275.00 1,274.51 1,274.51 571.3K
10:27 1,274.68 1,274.68 1,274.26 1,274.26 1,233.3K
10:28 1,274.51 1,274.72 1,274.48 1,274.62 2,211.4K
10:29 1,274.79 1,274.79 1,273.85 1,273.85 919.6K
10:30 1,273.64 1,273.94 1,273.63 1,273.63 575.0K
10:31 1,273.56 1,273.56 1,271.53 1,271.53 5,069.9K
10:32 1,271.70 1,272.24 1,271.70 1,272.24 1,045.6K
10:33 1,272.03 1,272.60 1,272.03 1,272.43 1,028.9K
10:34 1,272.31 1,272.31 1,271.96 1,272.15 479.7K
10:35 1,271.91 1,272.36 1,271.91 1,272.36 359.9K
10:36 1,272.64 1,274.25 1,272.64 1,274.25 3,708.5K
10:37 1,274.32 1,274.38 1,274.18 1,274.21 1,389.8K
10:38 1,275.22 1,275.91 1,275.16 1,275.75 1,029.1K
10:39 1,276.29 1,276.45 1,274.57 1,274.57 1,262.7K
10:40 1,273.96 1,273.96 1,272.90 1,272.90 2,792.0K
10:41 1,273.00 1,274.34 1,273.00 1,273.38 982.8K
10:42 1,273.39 1,273.39 1,272.68 1,272.77 1,794.0K
10:43 1,271.98 1,272.73 1,271.88 1,272.73 650.6K
10:44 1,272.94 1,273.06 1,272.81 1,273.06 427.0K
10:45 1,273.51 1,274.60 1,273.51 1,274.60 1,939.4K
10:46 1,276.18 1,276.84 1,276.18 1,276.84 5,671.8K
10:47 1,277.29 1,277.29 1,273.43 1,273.75 3,063.4K
10:48 1,274.08 1,274.08 1,273.47 1,273.47 342.5K
10:49 1,272.97 1,274.27 1,272.97 1,273.44 1,299.6K
10:50 1,272.90 1,273.29 1,272.54 1,272.54 923.0K
10:51 1,273.39 1,273.39 1,271.93 1,271.93 1,063.0K
10:52 1,272.16 1,272.18 1,270.43 1,270.43 1,178.3K
10:53 1,270.43 1,270.48 1,269.89 1,269.89 4,381.4K
10:54 1,269.63 1,270.03 1,269.54 1,269.54 5,069.8K
10:55 1,270.31 1,270.31 1,269.75 1,270.01 1,179.2K
10:56 1,270.72 1,271.00 1,270.22 1,270.22 4,127.2K
10:57 1,270.88 1,270.88 1,270.22 1,270.22 47.8K
10:58 1,270.55 1,270.55 1,268.22 1,268.22 655.0K
10:59 1,268.77 1,268.80 1,268.25 1,268.25 1,382.2K
11:00 1,270.17 1,270.17 1,269.75 1,269.75 285.4K
11:01 1,269.89 1,270.58 1,269.89 1,270.58 1,485.8K
11:02 1,271.20 1,271.20 1,270.86 1,270.86 271.1K
11:03 1,271.20 1,271.43 1,271.03 1,271.43 4,110.8K
11:04 1,271.77 1,271.88 1,270.82 1,271.88 2,025.5K
11:05 1,272.33 1,272.85 1,272.33 1,272.43 2,582.3K
11:06 1,273.10 1,273.56 1,272.49 1,272.98 7,575.1K
11:07 1,274.19 1,274.19 1,272.71 1,272.71 7,138.7K
11:08 1,272.94 1,273.45 1,272.78 1,272.78 853.8K
11:09 1,272.92 1,272.95 1,271.22 1,271.22 4,305.3K
11:10 1,273.62 1,273.83 1,273.62 1,273.65 1,839.7K
11:11 1,274.43 1,274.50 1,273.98 1,273.98 2,144.4K
11:12 1,273.98 1,274.31 1,273.98 1,274.31 1,672.9K
11:13 1,274.64 1,274.64 1,272.94 1,272.94 1,558.3K
11:14 1,272.94 1,273.06 1,272.85 1,272.85 1,007.2K
11:15 1,273.20 1,273.20 1,272.28 1,272.61 221.9K
11:16 1,272.63 1,273.13 1,272.63 1,273.13 481.8K
11:17 1,273.29 1,273.64 1,272.96 1,273.03 809.8K
11:18 1,273.27 1,273.65 1,273.26 1,273.65 477.5K
11:19 1,273.25 1,273.25 1,272.35 1,272.95 454.1K
11:20 1,272.93 1,272.93 1,272.28 1,272.44 1,015.8K
11:21 1,272.18 1,273.12 1,272.18 1,273.12 453.4K
11:22 1,272.89 1,272.89 1,272.38 1,272.38 2,041.4K
11:23 1,273.04 1,273.04 1,272.48 1,272.48 653.9K
11:24 1,272.62 1,272.62 1,271.80 1,272.60 1,239.1K
11:25 1,272.24 1,272.99 1,272.24 1,272.99 1,865.2K
11:26 1,272.99 1,273.07 1,272.69 1,273.07 799.8K
11:27 1,273.21 1,274.02 1,273.21 1,274.02 2,538.5K
11:28 1,274.09 1,274.69 1,274.09 1,274.69 2,771.1K
11:29 1,274.50 1,274.59 1,274.24 1,274.24 1,465.1K
11:30 1,273.90 1,278.31 1,273.90 1,278.31 5,640.4K
11:31 1,277.65 1,279.03 1,277.65 1,278.06 7,240.3K
11:32 1,278.34 1,278.53 1,278.12 1,278.12 3,607.0K
11:33 1,278.40 1,278.44 1,278.03 1,278.03 2,269.4K
11:34 1,277.01 1,277.01 1,276.10 1,276.64 1,934.2K
11:35 1,276.24 1,278.82 1,276.24 1,278.19 2,032.3K
11:36 1,278.80 1,278.80 1,277.83 1,278.57 4,323.9K
11:37 1,278.57 1,278.57 1,278.19 1,278.38 2,147.2K
11:38 1,277.55 1,278.72 1,276.83 1,278.72 2,462.8K
11:39 1,279.07 1,279.59 1,278.97 1,279.59 8,789.9K
11:40 1,279.59 1,279.85 1,279.21 1,279.21 2,130.9K
11:41 1,279.73 1,279.73 1,279.36 1,279.36 2,305.5K
11:42 1,279.41 1,279.45 1,279.10 1,279.10 17,814.1K
11:43 1,279.24 1,279.55 1,279.24 1,279.41 1,273.2K
11:44 1,279.14 1,279.24 1,278.67 1,278.82 1,256.7K
11:45 1,277.78 1,278.05 1,277.78 1,278.05 1,590.5K
11:46 1,278.21 1,280.29 1,278.21 1,279.54 9,766.1K
11:47 1,279.14 1,279.14 1,278.80 1,279.04 657.1K
11:48 1,279.14 1,279.89 1,279.14 1,279.64 4,102.8K
11:49 1,279.97 1,280.08 1,279.58 1,279.58 708.0K
11:50 1,279.72 1,279.72 1,278.46 1,278.46 1,987.5K
11:51 1,279.12 1,279.28 1,279.12 1,279.28 2,352.8K
11:52 1,280.08 1,280.08 1,279.91 1,279.91 619.8K
11:53 1,279.94 1,279.94 1,279.23 1,279.36 1,202.3K
11:54 1,278.79 1,278.96 1,278.79 1,278.88 370.1K
11:55 1,278.88 1,279.70 1,278.88 1,279.70 495.7K
11:56 1,279.63 1,279.71 1,279.61 1,279.61 1,195.7K
11:57 1,280.40 1,280.47 1,280.06 1,280.47 2,679.6K
11:58 1,280.82 1,280.82 1,280.63 1,280.65 711.4K
11:59 1,280.65 1,280.65 1,280.51 1,280.65 778.6K
12:00 1,281.21 1,281.28 1,281.21 1,281.21 659.3K
12:01 1,280.72 1,281.24 1,280.72 1,281.24 1,029.0K
12:02 1,281.77 1,282.05 1,281.77 1,281.94 4,860.3K
12:03 1,281.77 1,282.10 1,281.70 1,281.70 1,455.3K
12:04 1,281.86 1,282.08 1,281.86 1,282.08 197.2K
12:05 1,282.08 1,282.08 1,281.63 1,281.86 1,039.5K
12:06 1,281.49 1,281.85 1,280.90 1,281.85 2,952.0K
12:07 1,281.86 1,281.86 1,280.74 1,280.78 1,850.9K
12:08 1,280.24 1,280.74 1,280.24 1,280.71 596.3K
12:09 1,280.12 1,280.12 1,279.74 1,279.83 2,601.1K
12:10 1,279.83 1,280.05 1,279.81 1,280.05 1,511.6K
12:11 1,280.21 1,280.83 1,280.21 1,280.66 75.1K
12:12 1,280.99 1,281.06 1,280.85 1,280.99 317.4K
12:13 1,280.99 1,280.99 1,280.85 1,280.85 416.7K
12:14 1,280.62 1,280.62 1,280.40 1,280.40 240.7K
12:15 1,280.54 1,281.01 1,280.47 1,280.63 577.0K
12:16 1,280.56 1,280.63 1,280.47 1,280.63 659.3K
12:17 1,280.60 1,280.60 1,280.06 1,280.06 139.5K
12:18 1,280.09 1,280.26 1,280.09 1,280.26 383.1K
12:19 1,280.24 1,280.24 1,279.58 1,279.58 715.9K
12:20 1,279.42 1,279.57 1,279.42 1,279.57 879.1K
12:21 1,279.48 1,279.72 1,279.43 1,279.58 940.4K
12:22 1,279.72 1,279.72 1,279.55 1,279.55 580.4K
12:23 1,279.65 1,279.65 1,278.66 1,278.66 2,396.0K
12:24 1,278.85 1,279.37 1,278.54 1,279.37 413.6K
12:25 1,279.37 1,279.37 1,278.82 1,279.03 1,141.4K
12:26 1,278.99 1,279.06 1,278.73 1,278.73 52.4K
12:27 1,277.89 1,278.56 1,277.89 1,278.37 3,589.4K
12:28 1,278.37 1,278.46 1,278.30 1,278.46 390.1K
12:29 1,278.53 1,278.53 1,278.53 1,278.53 221.1K
12:30 1,278.27 1,278.44 1,278.23 1,278.23 219.2K
12:31 1,278.09 1,278.23 1,277.79 1,277.79 361.1K
12:32 1,277.46 1,277.46 1,276.96 1,276.96 3,735.8K
12:33 1,277.16 1,277.25 1,277.09 1,277.09 1,428.2K
12:34 1,277.48 1,277.48 1,277.13 1,277.13 253.4K
12:35 1,276.40 1,276.92 1,276.40 1,276.92 401.4K
12:36 1,277.13 1,277.13 1,277.13 1,277.13 167.0K
12:37 1,277.10 1,277.20 1,277.03 1,277.20 224.5K
12:38 1,277.20 1,277.22 1,277.06 1,277.22 97.0K
12:39 1,277.22 1,277.36 1,277.22 1,277.36 109.5K
12:40 1,276.94 1,277.77 1,276.94 1,277.43 2,201.7K
12:41 1,277.87 1,277.87 1,277.87 1,277.87 62.1K
12:42 1,277.94 1,277.94 1,276.95 1,276.95 295.4K
12:43 1,276.88 1,277.21 1,276.88 1,277.21 106.2K
12:44 1,277.21 1,277.27 1,277.11 1,277.11 378.6K
12:45 1,277.39 1,278.67 1,277.39 1,278.67 173.8K
12:46 1,278.81 1,278.98 1,278.81 1,278.98 179.3K
12:47 1,278.90 1,279.07 1,278.90 1,279.07 340.1K
12:48 1,279.07 1,279.48 1,279.07 1,279.48 181.2K
12:49 1,279.31 1,279.48 1,279.31 1,279.48 171.1K
12:50 1,279.48 1,279.72 1,279.48 1,279.48 466.9K
12:51 1,279.89 1,279.96 1,279.72 1,279.72 379.2K
12:52 1,279.89 1,280.05 1,279.89 1,280.05 252.8K
12:53 1,280.05 1,280.05 1,279.91 1,279.91 728.7K
12:54 1,279.91 1,280.39 1,279.91 1,280.39 664.9K
12:55 1,280.32 1,280.39 1,280.22 1,280.39 994.6K
12:56 1,280.05 1,280.89 1,280.05 1,280.89 1,176.5K
12:57 1,280.72 1,280.72 1,279.89 1,280.39 918.1K
12:58 1,280.01 1,280.22 1,278.89 1,278.89 2,188.0K
12:59 1,279.22 1,279.39 1,279.22 1,279.22 394.4K
13:00 1,279.22 1,279.22 1,279.13 1,279.13 541.5K
13:01 1,279.30 1,279.30 1,279.13 1,279.13 57.3K
13:02 1,279.06 1,279.32 1,279.06 1,279.32 293.3K
13:03 1,279.48 1,279.48 1,279.06 1,279.06 379.8K
13:04 1,279.01 1,279.39 1,279.01 1,279.39 150.8K
13:05 1,279.55 1,279.63 1,279.46 1,279.63 735.2K
13:06 1,279.63 1,279.63 1,279.56 1,279.56 122.1K
13:07 1,279.06 1,279.31 1,279.06 1,279.31 90.3K
13:08 1,279.15 1,279.15 1,279.15 1,279.15 18.3K
13:09 1,279.39 1,279.39 1,279.39 1,279.39 42.8K
13:10 1,279.39 1,279.39 1,278.44 1,278.44 473.0K
13:11 1,278.28 1,278.28 1,277.87 1,277.94 891.2K
13:12 1,278.10 1,278.10 1,277.53 1,277.53 414.3K
13:13 1,277.44 1,277.61 1,277.37 1,277.61 1,010.7K
13:14 1,277.32 1,277.33 1,277.32 1,277.33 7,520.4K
13:15 1,277.37 1,278.12 1,277.37 1,278.12 4,080.6K
13:16 1,278.67 1,278.74 1,278.60 1,278.60 1,026.7K
13:17 1,278.39 1,278.55 1,278.39 1,278.55 125.2K
13:18 1,278.22 1,278.76 1,278.22 1,278.76 604.1K
13:19 1,278.83 1,279.00 1,278.76 1,279.00 332.6K
13:20 1,278.93 1,278.93 1,278.79 1,278.79 203.7K
13:21 1,278.79 1,279.07 1,278.57 1,278.57 86.8K
13:22 1,279.15 1,279.48 1,279.15 1,279.31 142.3K
13:23 1,279.31 1,279.33 1,279.31 1,279.33 246.0K
13:24 1,279.24 1,280.07 1,278.93 1,280.07 2,924.1K
13:25 1,279.24 1,279.89 1,279.24 1,279.75 2,172.7K
13:26 1,279.67 1,279.67 1,279.11 1,279.11 90.1K
13:27 1,278.97 1,278.97 1,278.83 1,278.90 199.5K
13:28 1,279.06 1,279.28 1,278.99 1,279.21 80.9K
13:29 1,279.21 1,279.21 1,278.81 1,278.81 70.4K
13:30 1,278.81 1,279.55 1,278.81 1,279.48 142.4K
13:31 1,279.48 1,279.48 1,278.89 1,278.89 28.1K
13:32 1,278.89 1,279.23 1,278.89 1,279.23 750.3K
13:33 1,279.47 1,279.80 1,279.47 1,279.80 1,858.7K
13:34 1,279.56 1,279.56 1,279.23 1,279.23 1,099.8K
13:35 1,279.56 1,279.56 1,279.23 1,279.56 280.8K
13:36 1,279.63 1,279.63 1,279.47 1,279.47 26.9K
13:37 1,279.56 1,280.29 1,279.56 1,280.29 819.8K
13:38 1,280.12 1,280.12 1,279.79 1,279.96 438.3K
13:39 1,279.79 1,279.96 1,279.62 1,279.88 267.3K
13:40 1,279.55 1,279.71 1,279.48 1,279.71 107.2K
13:41 1,279.71 1,279.71 1,279.47 1,279.47 152.9K
13:42 1,279.47 1,279.64 1,279.47 1,279.56 241.7K
13:43 1,279.64 1,279.64 1,279.39 1,279.39 815.5K
13:44 1,279.56 1,279.56 1,279.49 1,279.49 51.0K
13:45 1,279.49 1,279.73 1,279.32 1,279.73 460.4K
13:46 1,279.73 1,279.80 1,279.73 1,279.80 579.5K
13:47 1,279.80 1,279.88 1,279.55 1,279.88 439.6K
13:48 1,279.88 1,280.10 1,279.88 1,280.10 156.1K
13:49 1,279.69 1,279.69 1,278.72 1,278.72 152.9K
13:50 1,278.65 1,279.23 1,278.65 1,278.90 203.2K
13:51 1,279.29 1,279.39 1,279.05 1,279.05 227.1K
13:52 1,279.05 1,279.25 1,278.98 1,279.25 26.8K
13:53 1,279.25 1,279.44 1,279.08 1,279.44 206.2K
13:54 1,279.61 1,279.82 1,279.25 1,279.82 912.4K
13:55 1,279.89 1,279.89 1,278.91 1,279.55 2,040.6K
13:56 1,279.67 1,279.81 1,279.08 1,279.74 5,591.0K
13:57 1,279.81 1,280.08 1,279.24 1,279.91 999.5K
13:58 1,279.91 1,279.91 1,279.67 1,279.67 103.9K
13:59 1,279.67 1,280.07 1,279.67 1,280.07 68.5K
14:00 1,280.07 1,280.24 1,278.94 1,278.94 448.3K
14:01 1,279.44 1,279.44 1,278.74 1,279.18 816.8K
14:02 1,278.68 1,280.07 1,278.68 1,280.07 537.4K
14:03 1,279.90 1,280.40 1,279.90 1,279.90 357.4K
14:04 1,279.90 1,279.90 1,279.33 1,279.33 484.0K
14:05 1,280.00 1,280.00 1,279.83 1,279.83 519.2K
14:06 1,279.50 1,280.00 1,279.50 1,280.00 190.4K
14:07 1,280.00 1,280.47 1,280.00 1,280.07 676.5K
14:08 1,280.00 1,280.26 1,279.79 1,280.26 928.8K
14:09 1,280.42 1,280.42 1,279.79 1,279.79 488.0K
14:10 1,279.96 1,280.50 1,279.96 1,280.50 852.2K
14:11 1,280.57 1,280.90 1,280.57 1,280.90 1,481.4K
14:12 1,281.40 1,281.57 1,280.67 1,280.67 4,594.2K
14:13 1,280.92 1,281.40 1,280.83 1,281.40 1,618.2K
14:14 1,281.81 1,282.47 1,281.81 1,282.47 6,168.2K
14:15 1,282.31 1,282.71 1,282.30 1,282.47 1,440.8K
14:16 1,282.63 1,282.88 1,282.63 1,282.88 1,000.2K
14:17 1,282.88 1,282.88 1,282.54 1,282.57 990.3K
14:18 1,282.71 1,282.71 1,282.31 1,282.31 2,625.9K
14:19 1,282.31 1,282.47 1,281.97 1,281.97 3,280.0K
14:20 1,282.04 1,282.04 1,281.54 1,281.54 863.4K
14:21 1,281.53 1,281.53 1,280.96 1,281.38 1,231.8K
14:22 1,281.12 1,281.12 1,280.50 1,280.50 2,296.7K
14:23 1,280.50 1,280.50 1,280.00 1,280.00 329.7K
14:24 1,280.41 1,280.50 1,280.33 1,280.50 236.5K
14:25 1,280.50 1,280.50 1,280.14 1,280.14 106.7K
14:26 1,280.14 1,280.95 1,280.14 1,280.78 139.9K
14:27 1,280.85 1,281.13 1,280.85 1,281.06 582.8K
14:28 1,281.06 1,281.23 1,280.99 1,281.23 549.3K
14:29 1,281.32 1,281.58 1,281.32 1,281.44 309.0K
14:30 1,281.25 1,282.06 1,281.25 1,282.06 1,200.2K
14:31 1,282.06 1,282.31 1,282.06 1,282.31 474.2K
14:32 1,282.31 1,282.31 1,282.14 1,282.31 513.9K
14:33 1,282.14 1,282.31 1,282.14 1,282.15 194.7K
14:34 1,282.38 1,282.38 1,282.21 1,282.21 831.6K
14:35 1,282.21 1,282.21 1,282.14 1,282.14 505.7K
14:36 1,282.00 1,282.00 1,281.50 1,281.50 73.6K
14:37 1,281.50 1,281.50 1,281.26 1,281.26 43.9K
14:38 1,281.26 1,281.26 1,280.93 1,281.26 158.1K
14:39 1,281.26 1,281.26 1,280.94 1,280.94 418.7K
14:40 1,280.94 1,280.94 1,280.93 1,280.93 437.4K
14:41 1,280.93 1,282.20 1,280.64 1,282.20 3,779.9K
14:42 1,282.20 1,283.09 1,282.20 1,283.09 2,375.0K
14:43 1,283.80 1,283.80 1,283.52 1,283.52 1,583.9K
14:44 1,283.52 1,283.52 1,283.12 1,283.12 519.1K
14:45 1,283.12 1,283.69 1,283.12 1,283.69 852.2K
14:46 1,283.14 1,283.31 1,283.14 1,283.31 744.8K
14:47 1,283.24 1,283.48 1,283.07 1,283.48 781.8K
14:48 1,283.33 1,283.47 1,283.33 1,283.47 272.2K
14:49 1,283.68 1,285.37 1,283.68 1,285.37 4,323.7K
14:50 1,285.89 1,287.10 1,285.89 1,287.10 5,119.2K
14:51 1,288.81 1,289.29 1,288.66 1,289.02 10,769.5K
14:52 1,288.81 1,288.94 1,288.57 1,288.80 1,325.8K
14:53 1,288.73 1,288.87 1,288.71 1,288.73 720.1K
14:54 1,288.49 1,288.66 1,288.49 1,288.66 1,328.4K
14:55 1,288.73 1,288.73 1,288.66 1,288.66 832.9K
14:56 1,288.03 1,288.43 1,286.74 1,288.43 15,070.9K
14:57 1,289.20 1,290.78 1,288.31 1,288.31 11,358.7K
14:58 1,288.23 1,290.35 1,288.23 1,288.96 3,286.9K
14:59 1,289.37 1,289.37 1,288.90 1,289.23 900.7K
15:00 1,289.29 1,290.51 1,289.29 1,290.51 865.6K
15:01 1,290.47 1,291.24 1,289.99 1,290.07 4,556.4K
15:02 1,289.93 1,291.84 1,289.88 1,289.88 5,759.2K
15:03 1,290.24 1,290.41 1,289.44 1,289.44 3,889.2K
15:04 1,289.28 1,289.28 1,288.32 1,288.32 2,794.0K
15:05 1,287.59 1,288.52 1,287.59 1,288.52 4,023.1K
15:06 1,288.17 1,288.24 1,287.85 1,287.85 2,466.9K
15:07 1,287.50 1,288.93 1,287.43 1,288.93 2,007.4K
15:08 1,288.93 1,289.03 1,288.72 1,289.03 103.9K
15:09 1,288.85 1,289.00 1,288.78 1,289.00 374.3K
15:10 1,288.82 1,289.82 1,288.79 1,289.82 1,441.6K
15:11 1,289.47 1,289.47 1,288.35 1,288.35 1,128.4K
15:12 1,287.74 1,287.74 1,287.19 1,287.19 454.7K
15:13 1,287.19 1,287.19 1,286.50 1,286.50 2,293.3K
15:14 1,286.57 1,286.57 1,286.26 1,286.47 176.0K
15:15 1,286.47 1,287.91 1,286.47 1,287.91 1,181.2K
15:16 1,287.28 1,287.28 1,284.88 1,284.88 286.4K
15:17 1,284.78 1,285.13 1,284.46 1,284.46 967.3K
15:18 1,283.14 1,284.15 1,283.14 1,283.42 2,015.8K
15:19 1,282.55 1,284.56 1,281.96 1,284.56 3,343.2K
15:20 1,283.44 1,283.44 1,282.26 1,282.26 2,027.1K
15:21 1,281.97 1,282.49 1,281.97 1,282.37 2,892.3K
15:22 1,282.58 1,283.93 1,282.58 1,283.93 2,047.6K
15:23 1,283.44 1,283.88 1,283.44 1,283.88 544.8K
15:24 1,283.55 1,283.55 1,283.13 1,283.39 437.4K
15:25 1,283.39 1,283.81 1,283.13 1,283.73 873.2K
15:26 1,283.73 1,283.80 1,283.26 1,283.26 1,054.9K
15:27 1,282.95 1,282.95 1,282.65 1,282.65 611.3K
15:28 1,283.12 1,283.12 1,282.81 1,282.88 68.4K
15:29 1,282.71 1,282.95 1,282.71 1,282.88 374.1K
15:30 1,282.81 1,282.81 1,281.26 1,281.26 2,380.8K
15:31 1,281.02 1,281.04 1,280.84 1,281.04 2,344.7K
15:32 1,281.88 1,284.39 1,281.88 1,284.39 4,831.8K
15:33 1,284.39 1,284.39 1,282.20 1,282.53 1,431.0K
15:34 1,282.46 1,283.24 1,282.46 1,283.24 1,085.8K
15:35 1,282.91 1,282.91 1,281.24 1,281.24 1,951.0K
15:36 1,281.02 1,281.10 1,279.71 1,281.10 343.1K
15:37 1,281.26 1,281.40 1,281.00 1,281.00 104.0K
15:38 1,280.65 1,280.80 1,280.59 1,280.80 306.0K
15:39 1,280.52 1,280.66 1,280.52 1,280.59 113.1K
15:40 1,280.51 1,281.19 1,280.23 1,281.19 258.7K
15:41 1,281.02 1,281.02 1,280.81 1,280.81 209.0K
15:42 1,281.37 1,282.35 1,281.37 1,282.35 1,926.8K
15:43 1,282.35 1,282.74 1,282.35 1,282.74 298.6K
15:44 1,282.66 1,282.66 1,282.19 1,282.49 102.1K
15:45 1,282.52 1,282.52 1,281.53 1,281.53 128.0K
15:46 1,281.80 1,281.80 1,281.13 1,281.13 239.9K
15:47 1,280.85 1,282.08 1,280.85 1,282.08 528.9K
15:48 1,282.08 1,282.08 1,280.10 1,280.17 1,195.8K
15:49 1,277.98 1,278.05 1,277.52 1,277.64 4,942.1K
15:50 1,277.43 1,277.43 1,276.51 1,277.31 3,848.3K
15:51 1,278.57 1,278.87 1,278.57 1,278.78 1,105.5K
15:52 1,278.76 1,279.26 1,278.76 1,279.26 1,098.0K
15:53 1,279.12 1,279.85 1,278.90 1,278.90 908.0K
15:54 1,279.15 1,279.57 1,279.15 1,279.24 658.6K
15:55 1,279.24 1,279.24 1,277.75 1,277.75 637.4K
15:56 1,277.68 1,277.68 1,277.11 1,277.11 470.6K
15:57 1,277.55 1,277.83 1,277.55 1,277.69 996.9K
15:58 1,277.41 1,277.41 1,276.72 1,277.41 300.5K
15:59 1,277.83 1,277.83 1,277.76 1,277.76 963.3K
16:00 1,277.71 1,277.97 1,277.28 1,277.28 527.5K
16:01 1,277.69 1,277.74 1,277.53 1,277.74 114.8K
16:02 1,278.39 1,278.98 1,278.14 1,278.29 4,919.7K
16:03 1,278.18 1,278.18 1,277.55 1,277.55 596.7K
16:04 1,277.34 1,279.27 1,277.34 1,279.27 1,341.9K
16:05 1,279.58 1,279.58 1,278.95 1,278.95 612.2K
16:06 1,278.87 1,279.36 1,278.87 1,279.36 115.7K
16:07 1,279.08 1,279.16 1,278.78 1,278.78 434.1K
16:08 1,278.61 1,278.82 1,278.28 1,278.32 136.6K
16:09 1,278.32 1,279.09 1,278.32 1,279.09 202.2K
16:10 1,279.09 1,280.45 1,279.09 1,280.45 410.3K
16:11 1,280.45 1,280.45 1,280.12 1,280.12 335.4K
16:12 1,280.12 1,280.12 1,279.77 1,279.77 386.6K
16:13 1,278.36 1,278.36 1,277.53 1,277.53 3,504.3K
16:14 1,277.61 1,277.61 1,277.01 1,277.01 3,441.1K
16:15 1,276.86 1,276.86 1,274.83 1,274.83 1,355.9K
16:16 1,274.49 1,274.49 1,273.69 1,273.97 2,412.8K
16:17 1,273.41 1,273.46 1,272.14 1,272.46 3,453.6K
16:18 1,273.14 1,273.14 1,272.60 1,272.60 3,448.4K
16:19 1,271.95 1,272.46 1,271.81 1,271.81 2,037.9K
16:20 1,271.38 1,271.92 1,271.38 1,271.92 2,596.4K
16:21 1,271.50 1,272.55 1,271.50 1,272.55 939.9K
16:22 1,272.51 1,272.79 1,271.30 1,271.30 452.5K
16:23 1,271.18 1,271.78 1,271.18 1,271.57 1,953.3K
16:24 1,271.43 1,271.70 1,271.35 1,271.70 366.6K
16:25 1,272.12 1,272.33 1,272.12 1,272.12 1,012.9K
16:26 1,271.84 1,272.62 1,271.84 1,272.18 1,735.6K
16:27 1,272.41 1,272.58 1,272.41 1,272.58 90.4K
16:28 1,271.99 1,272.68 1,271.99 1,272.68 1,040.4K
16:29 1,272.68 1,273.54 1,272.68 1,273.54 213.6K
16:30 1,273.63 1,273.63 1,273.19 1,273.19 1,719.9K
16:31 1,273.30 1,273.30 1,272.76 1,273.01 2,522.8K
16:32 1,273.18 1,273.35 1,272.87 1,272.87 396.3K
16:33 1,272.43 1,272.43 1,272.12 1,272.12 4,252.9K
16:34 1,271.95 1,272.28 1,271.74 1,271.74 1,177.3K
16:35 1,271.74 1,271.74 1,270.42 1,270.42 3,257.1K
16:36 1,270.25 1,270.42 1,270.01 1,270.17 4,547.1K
16:37 1,270.24 1,271.77 1,269.94 1,271.77 7,693.5K
16:38 1,270.94 1,271.40 1,270.75 1,270.75 2,834.0K
16:39 1,271.27 1,271.97 1,271.27 1,271.97 2,733.4K
16:40 1,271.97 1,272.04 1,271.68 1,271.68 153.4K
16:41 1,271.42 1,271.97 1,271.42 1,271.97 1,689.1K
16:42 1,271.16 1,271.33 1,270.69 1,270.69 1,092.4K
16:43 1,271.16 1,271.16 1,270.44 1,270.44 1,896.9K
16:44 1,271.09 1,271.49 1,270.68 1,271.49 623.0K
16:45 1,271.68 1,272.64 1,271.68 1,272.64 1,180.8K
16:46 1,272.81 1,272.81 1,272.49 1,272.49 843.4K
16:47 1,272.49 1,272.49 1,270.90 1,270.90 2,474.2K
16:48 1,271.87 1,272.36 1,271.87 1,272.15 2,971.7K
16:49 1,271.81 1,272.02 1,271.60 1,272.02 1,910.1K
16:50 1,272.02 1,272.04 1,271.22 1,271.34 2,997.3K
16:51 1,271.17 1,272.48 1,271.17 1,272.27 524.1K
16:52 1,272.02 1,272.18 1,272.02 1,272.18 93.0K
16:53 1,272.02 1,272.18 1,272.02 1,272.18 133.5K
16:54 1,272.18 1,272.18 1,272.02 1,272.02 296.8K
16:55 1,272.02 1,272.18 1,271.85 1,271.85 781.2K
16:56 1,272.35 1,272.35 1,271.99 1,272.04 365.9K
16:57 1,272.04 1,272.04 1,271.78 1,271.98 501.7K
16:58 1,270.61 1,271.25 1,270.61 1,271.25 2,765.7K
16:59 1,271.17 1,271.17 1,270.53 1,270.53 598.4K
17:00 1,270.70 1,270.70 1,270.14 1,270.14 944.9K
17:01 1,269.80 1,269.80 1,268.19 1,268.19 8,694.7K
17:02 1,267.55 1,267.73 1,267.37 1,267.65 6,597.3K
17:03 1,268.25 1,269.00 1,268.14 1,268.14 1,374.3K
17:04 1,267.62 1,267.62 1,266.60 1,267.19 3,474.7K
17:05 1,267.75 1,267.75 1,267.15 1,267.15 3,533.4K
17:06 1,267.57 1,267.57 1,267.26 1,267.26 1,669.5K
17:07 1,267.60 1,268.16 1,266.79 1,266.79 626.0K
17:08 1,267.61 1,268.31 1,267.61 1,267.98 202.7K
17:09 1,267.98 1,268.37 1,267.84 1,268.37 134.4K
17:10 1,268.37 1,268.37 1,266.55 1,266.55 4,495.8K
17:11 1,266.12 1,266.66 1,266.12 1,266.59 733.9K
17:12 1,266.52 1,266.52 1,265.44 1,265.44 1,569.2K
17:13 1,265.02 1,265.34 1,264.67 1,265.13 4,462.9K
17:14 1,265.30 1,265.51 1,264.74 1,265.51 1,472.8K
17:15 1,264.84 1,265.67 1,264.70 1,265.67 2,231.7K
17:16 1,265.18 1,265.18 1,264.96 1,264.99 3,087.5K
17:17 1,264.89 1,265.16 1,264.89 1,265.16 2,921.4K
17:18 1,264.50 1,264.50 1,264.42 1,264.49 3,986.5K
17:19 1,264.94 1,264.94 1,264.42 1,264.59 1,342.5K
17:20 1,264.87 1,265.01 1,264.70 1,264.70 2,763.3K
17:21 1,264.91 1,265.86 1,264.91 1,265.86 1,000.3K
17:22 1,267.11 1,267.11 1,266.36 1,266.88 4,764.5K
17:23 1,266.63 1,268.69 1,266.63 1,268.69 5,134.7K
17:24 1,268.45 1,268.45 1,268.31 1,268.31 401.3K
17:25 1,268.32 1,268.32 1,267.62 1,267.62 1,407.3K
17:26 1,267.69 1,267.69 1,267.69 1,267.69 385.2K
17:27 1,268.05 1,268.28 1,268.05 1,268.28 2,576.5K
17:28 1,268.33 1,270.65 1,268.33 1,270.65 3,238.1K
17:29 1,270.09 1,270.88 1,270.09 1,270.53 2,815.3K
17:30 1,270.71 1,270.71 1,269.66 1,269.68 391.4K
17:31 1,269.30 1,269.30 1,269.02 1,269.30 629.8K
17:32 1,269.30 1,269.30 1,268.97 1,269.13 957.9K
17:33 1,269.06 1,269.34 1,269.06 1,269.34 55.0K
17:34 1,269.10 1,269.20 1,268.86 1,268.86 1,133.8K
17:35 1,268.93 1,269.10 1,268.93 1,268.93 46.8K
17:36 1,271.19 1,271.21 1,271.07 1,271.21 9,123.2K
17:37 1,271.43 1,271.43 1,268.93 1,268.93 25,815.4K
17:38 1,269.52 1,269.54 1,269.11 1,269.54 5,807.0K
17:39 1,268.57 1,269.09 1,268.53 1,268.53 3,701.7K
17:40 1,268.51 1,268.88 1,268.51 1,268.81 1,712.2K
17:41 1,269.27 1,270.50 1,269.27 1,270.50 6,728.5K
17:42 1,270.01 1,270.43 1,270.01 1,270.43 1,603.7K
17:43 1,270.71 1,271.35 1,270.62 1,270.90 3,333.1K
17:44 1,271.14 1,272.98 1,271.14 1,272.98 3,813.7K
17:45 1,272.28 1,272.28 1,270.80 1,270.80 3,743.1K
17:46 1,270.14 1,271.46 1,270.14 1,271.25 4,529.9K
17:47 1,270.90 1,270.99 1,270.83 1,270.83 218.4K
17:48 1,270.69 1,270.76 1,270.51 1,270.51 390.5K
17:49 1,270.54 1,270.54 1,270.34 1,270.34 444.7K
17:50 1,270.34 1,270.34 1,268.81 1,268.81 1,276.3K
17:51 1,268.94 1,268.94 1,267.85 1,267.85 1,203.8K
17:52 1,266.98 1,267.83 1,266.98 1,267.55 2,792.6K
17:53 1,267.78 1,267.78 1,266.94 1,267.10 1,552.8K
17:54 1,267.86 1,267.86 1,267.20 1,267.20 421.9K
17:55 1,267.34 1,267.34 1,267.06 1,267.06 214.8K
17:56 1,266.98 1,267.20 1,266.89 1,267.03 49.9K
17:57 1,267.20 1,267.20 1,267.13 1,267.13 602.1K
17:58 1,267.20 1,267.95 1,267.20 1,267.24 1,032.4K
17:59 1,267.41 1,267.41 1,265.81 1,265.81 4,461.7K
18:00 1,265.71 1,265.71 1,265.33 1,265.33 1,384.5K
18:01 1,265.33 1,265.54 1,265.33 1,265.40 38.9K
18:02 1,265.67 1,265.67 1,265.47 1,265.61 583.1K
18:03 1,265.61 1,267.49 1,265.61 1,267.49 3,724.0K
18:04 1,267.75 1,269.17 1,266.99 1,266.99 6,988.2K
18:05 1,267.44 1,269.01 1,267.44 1,269.01 4,006.8K
18:06 1,269.09 1,269.09 1,268.46 1,268.46 611.7K
18:07 1,268.41 1,268.74 1,268.41 1,268.74 253.7K
18:08 1,269.05 1,269.19 1,268.81 1,268.81 86.7K
18:09 1,269.14 1,269.28 1,269.14 1,269.14 85.3K
18:10 1,269.14 1,271.12 1,269.14 1,271.12 2,476.9K
18:11 1,270.32 1,270.90 1,270.32 1,270.74 593.9K
18:12 1,270.74 1,270.81 1,270.25 1,270.25 1,755.9K
18:13 1,270.48 1,270.48 1,270.03 1,270.03 1,600.6K
18:14 1,269.84 1,269.90 1,269.59 1,269.90 1,288.1K
18:15 1,271.07 1,271.07 1,269.06 1,269.57 1,320.1K
18:16 1,269.20 1,269.34 1,268.99 1,269.15 417.0K
18:17 1,269.22 1,269.22 1,268.35 1,268.49 1,791.0K
18:18 1,268.49 1,268.58 1,268.49 1,268.58 2,370.8K
18:19 1,268.23 1,268.79 1,267.98 1,268.79 5,700.1K
18:20 1,268.79 1,268.79 1,265.91 1,265.91 7,669.6K
18:21 1,265.82 1,266.14 1,265.82 1,266.14 3,496.8K
18:22 1,265.82 1,265.82 1,264.65 1,264.65 1,378.8K
18:23 1,265.57 1,265.57 1,264.16 1,264.16 3,200.6K
18:24 1,264.58 1,264.58 1,263.25 1,263.25 5,131.1K
18:25 1,263.90 1,265.05 1,263.90 1,265.05 2,479.2K
18:26 1,265.05 1,265.11 1,264.94 1,265.04 481.6K
18:27 1,264.67 1,265.41 1,264.67 1,265.34 706.2K
18:28 1,265.34 1,265.34 1,264.11 1,264.11 1,246.0K
18:29 1,263.19 1,263.53 1,262.51 1,262.51 2,263.7K
18:30 1,262.41 1,262.55 1,262.11 1,262.27 1,130.4K
18:31 1,262.07 1,262.24 1,262.07 1,262.24 1,361.2K
18:32 1,262.21 1,262.31 1,261.80 1,261.80 1,342.0K
18:33 1,261.94 1,262.11 1,261.83 1,262.11 1,823.8K
18:34 1,262.53 1,263.30 1,262.53 1,262.81 662.1K
18:35 1,262.60 1,262.60 1,261.59 1,261.60 4,283.4K
18:36 1,261.60 1,262.62 1,261.60 1,262.62 1,642.8K
18:37 1,262.72 1,263.62 1,262.72 1,263.62 651.9K
18:38 1,264.93 1,265.33 1,264.93 1,265.28 4,104.2K
18:39 1,265.69 1,266.61 1,265.67 1,265.67 1,468.1K
18:40 1,266.09 1,266.09 1,266.09 1,266.09 69.3K
18:51 1,266.85 1,266.85 1,266.85 1,266.85 2,996.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available