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 1,245.85 1,247.82 1,245.85 1,247.82 4,705.0K
10:01 1,247.93 1,252.01 1,247.03 1,252.01 3,259.8K
10:02 1,251.80 1,251.80 1,250.38 1,250.38 2,030.6K
10:03 1,250.72 1,251.22 1,250.20 1,250.94 1,520.4K
10:04 1,250.61 1,250.61 1,249.51 1,250.12 8,556.3K
10:05 1,250.31 1,250.38 1,248.78 1,248.78 5,644.8K
10:06 1,248.83 1,248.83 1,245.93 1,245.93 8,299.5K
10:07 1,245.48 1,245.48 1,241.14 1,241.14 14,448.6K
10:08 1,241.45 1,241.45 1,240.35 1,240.52 3,201.2K
10:09 1,241.04 1,245.03 1,241.04 1,245.03 13,918.3K
10:10 1,245.91 1,246.76 1,245.91 1,246.76 2,291.2K
10:11 1,247.93 1,250.14 1,247.93 1,250.14 7,926.6K
10:12 1,251.64 1,251.64 1,251.20 1,251.53 11,460.2K
10:13 1,251.53 1,253.14 1,251.53 1,253.14 5,329.5K
10:14 1,253.13 1,254.10 1,252.66 1,254.10 9,035.8K
10:15 1,254.83 1,260.10 1,254.83 1,258.60 14,157.6K
10:16 1,260.62 1,260.62 1,257.94 1,257.94 17,324.2K
10:17 1,257.68 1,257.68 1,256.10 1,256.10 3,035.1K
10:18 1,255.76 1,255.76 1,254.50 1,254.67 976.8K
10:19 1,254.36 1,255.88 1,254.36 1,255.88 2,794.3K
10:20 1,255.69 1,255.69 1,254.10 1,254.10 1,165.0K
10:21 1,254.10 1,255.40 1,254.10 1,255.40 1,303.0K
10:22 1,255.14 1,255.85 1,254.11 1,255.85 7,711.6K
10:23 1,256.16 1,256.16 1,255.31 1,255.31 2,077.9K
10:24 1,254.64 1,255.24 1,254.64 1,255.24 903.1K
10:25 1,255.41 1,255.41 1,254.24 1,254.24 1,367.8K
10:26 1,254.24 1,254.24 1,253.13 1,253.13 2,509.6K
10:27 1,255.03 1,255.31 1,254.96 1,255.13 1,671.9K
10:28 1,255.27 1,257.99 1,255.27 1,257.99 1,500.9K
10:29 1,258.91 1,260.48 1,258.91 1,260.48 2,848.3K
10:30 1,258.17 1,258.83 1,258.17 1,258.83 1,207.3K
10:31 1,258.90 1,260.94 1,258.90 1,260.94 9,924.6K
10:32 1,261.25 1,261.25 1,259.16 1,259.16 9,048.4K
10:33 1,258.67 1,258.67 1,257.08 1,257.08 2,771.3K
10:34 1,256.54 1,257.19 1,255.84 1,257.19 7,245.9K
10:35 1,256.98 1,258.87 1,256.98 1,258.77 2,505.7K
10:36 1,258.45 1,258.76 1,256.75 1,256.75 5,583.7K
10:37 1,256.34 1,257.07 1,256.34 1,257.07 5,600.6K
10:38 1,255.85 1,255.94 1,255.58 1,255.58 1,345.6K
10:39 1,256.16 1,258.48 1,256.16 1,258.48 866.0K
10:40 1,258.34 1,258.62 1,258.18 1,258.55 783.2K
10:41 1,258.76 1,258.76 1,257.35 1,257.76 3,531.9K
10:42 1,258.99 1,259.13 1,258.90 1,259.13 1,248.6K
10:43 1,259.30 1,259.30 1,258.05 1,258.05 4,355.8K
10:44 1,259.69 1,259.69 1,259.03 1,259.26 230.6K
10:45 1,258.83 1,258.83 1,258.34 1,258.39 1,440.4K
10:46 1,258.53 1,258.72 1,258.27 1,258.27 1,061.0K
10:47 1,257.77 1,257.77 1,256.52 1,256.72 5,071.3K
10:48 1,256.84 1,256.86 1,256.02 1,256.02 707.8K
10:49 1,251.46 1,251.67 1,251.11 1,251.11 2,896.9K
10:50 1,251.25 1,251.41 1,249.77 1,249.87 307.1K
10:51 1,247.97 1,248.91 1,247.97 1,248.91 1,449.6K
10:52 1,249.00 1,249.00 1,247.73 1,248.14 354.2K
10:53 1,247.62 1,247.69 1,246.98 1,247.41 903.2K
10:54 1,247.34 1,247.34 1,247.01 1,247.01 874.0K
10:55 1,247.22 1,247.22 1,246.77 1,246.93 565.4K
10:56 1,246.49 1,247.29 1,245.84 1,247.29 2,078.2K
10:57 1,247.07 1,247.29 1,247.07 1,247.29 432.2K
10:58 1,247.72 1,247.79 1,247.13 1,247.13 1,013.5K
10:59 1,247.36 1,250.30 1,246.86 1,250.30 3,136.0K
11:00 1,250.45 1,250.81 1,250.34 1,250.34 806.9K
11:01 1,248.88 1,249.12 1,248.79 1,249.12 2,773.1K
11:02 1,248.88 1,249.26 1,248.88 1,249.05 1,257.7K
11:03 1,248.90 1,249.37 1,248.73 1,249.37 1,211.0K
11:04 1,249.89 1,250.62 1,248.84 1,250.62 2,202.3K
11:05 1,250.62 1,251.45 1,250.62 1,251.38 3,064.7K
11:06 1,251.59 1,251.84 1,251.59 1,251.84 4,536.8K
11:07 1,251.83 1,252.11 1,251.83 1,251.97 2,473.7K
11:08 1,252.20 1,252.20 1,251.81 1,251.81 471.5K
11:09 1,251.67 1,251.95 1,251.67 1,251.95 486.4K
11:10 1,252.12 1,252.96 1,252.12 1,252.89 4,205.7K
11:11 1,252.82 1,253.10 1,252.33 1,252.33 1,832.3K
11:12 1,252.31 1,252.48 1,251.39 1,251.39 883.4K
11:13 1,251.48 1,251.48 1,250.48 1,250.52 4,039.7K
11:14 1,250.69 1,251.34 1,250.67 1,251.34 989.8K
11:15 1,252.13 1,252.13 1,251.02 1,251.02 399.8K
11:16 1,250.84 1,251.44 1,250.77 1,251.44 1,894.5K
11:17 1,251.53 1,252.26 1,251.53 1,251.81 242.1K
11:18 1,251.81 1,252.09 1,251.64 1,252.09 298.7K
11:19 1,252.30 1,252.61 1,252.30 1,252.61 952.0K
11:20 1,252.75 1,253.24 1,252.75 1,253.10 4,605.7K
11:21 1,253.80 1,253.88 1,253.25 1,253.25 3,596.5K
11:22 1,253.25 1,253.32 1,253.25 1,253.32 902.1K
11:23 1,253.39 1,253.39 1,253.15 1,253.25 791.8K
11:24 1,253.08 1,253.46 1,253.08 1,253.36 636.4K
11:25 1,253.53 1,253.81 1,253.36 1,253.67 900.6K
11:26 1,253.75 1,254.43 1,253.75 1,254.31 1,604.2K
11:27 1,254.17 1,254.52 1,254.17 1,254.38 1,687.3K
11:28 1,254.67 1,256.06 1,254.67 1,256.06 5,455.7K
11:29 1,256.84 1,257.03 1,256.82 1,257.03 820.4K
11:30 1,256.75 1,256.75 1,255.32 1,255.32 1,664.7K
11:31 1,253.82 1,253.87 1,251.65 1,251.65 6,949.6K
11:32 1,252.12 1,253.73 1,252.12 1,252.90 2,800.0K
11:33 1,253.13 1,253.33 1,252.87 1,252.87 1,021.4K
11:34 1,252.95 1,252.95 1,251.86 1,251.93 2,187.1K
11:35 1,251.79 1,251.84 1,251.72 1,251.72 741.0K
11:36 1,250.57 1,250.57 1,250.06 1,250.06 4,573.3K
11:37 1,250.20 1,250.74 1,250.20 1,250.41 545.3K
11:38 1,250.34 1,250.34 1,250.16 1,250.32 330.0K
11:39 1,250.32 1,251.40 1,250.32 1,251.40 206.0K
11:40 1,251.45 1,251.45 1,250.86 1,251.07 694.4K
11:41 1,251.52 1,251.52 1,250.93 1,250.93 614.7K
11:42 1,251.10 1,251.10 1,250.93 1,250.93 164.2K
11:43 1,251.10 1,251.10 1,250.57 1,250.70 1,933.8K
11:44 1,250.77 1,250.77 1,249.96 1,249.96 1,387.4K
11:45 1,249.79 1,249.90 1,249.79 1,249.90 551.5K
11:46 1,249.90 1,250.15 1,249.90 1,250.15 324.5K
11:47 1,249.75 1,249.75 1,247.83 1,247.83 2,147.5K
11:48 1,247.93 1,249.24 1,247.92 1,249.13 1,109.1K
11:49 1,249.46 1,250.83 1,249.34 1,249.34 6,284.0K
11:50 1,247.95 1,248.04 1,247.69 1,247.69 936.5K
11:51 1,247.86 1,247.86 1,246.53 1,246.53 4,905.7K
11:52 1,246.61 1,246.69 1,246.53 1,246.53 854.2K
11:53 1,245.97 1,245.97 1,244.17 1,244.17 10,871.6K
11:54 1,244.55 1,244.62 1,243.62 1,243.62 10,230.3K
11:55 1,243.55 1,244.43 1,243.55 1,244.43 1,735.8K
11:56 1,244.26 1,244.59 1,243.01 1,243.01 1,393.8K
11:57 1,243.91 1,244.31 1,243.91 1,244.29 3,388.6K
11:58 1,243.64 1,243.66 1,243.50 1,243.57 1,030.8K
11:59 1,243.31 1,243.31 1,243.04 1,243.04 2,520.5K
12:00 1,243.76 1,243.96 1,243.72 1,243.96 2,863.2K
12:01 1,244.13 1,246.08 1,244.13 1,246.08 2,424.5K
12:02 1,246.54 1,246.54 1,244.85 1,245.60 1,075.6K
12:03 1,245.36 1,245.36 1,243.17 1,243.17 1,288.8K
12:04 1,243.33 1,243.33 1,242.33 1,242.33 4,693.4K
12:05 1,241.95 1,241.95 1,241.29 1,241.39 2,117.6K
12:06 1,239.75 1,240.39 1,239.51 1,240.39 7,620.1K
12:07 1,240.10 1,241.66 1,240.10 1,241.66 2,182.2K
12:08 1,241.74 1,241.74 1,241.21 1,241.24 2,253.1K
12:09 1,241.03 1,241.85 1,241.03 1,241.19 1,193.0K
12:10 1,241.43 1,241.43 1,239.82 1,239.82 787.1K
12:11 1,239.82 1,239.82 1,239.65 1,239.65 2,691.9K
12:12 1,239.94 1,239.94 1,239.65 1,239.65 1,176.3K
12:13 1,239.95 1,239.95 1,238.31 1,238.31 3,033.3K
12:14 1,237.65 1,237.68 1,236.02 1,236.02 3,237.7K
12:15 1,238.16 1,241.45 1,237.75 1,240.51 7,061.1K
12:16 1,240.27 1,241.67 1,240.27 1,241.27 1,740.8K
12:17 1,242.28 1,243.20 1,242.28 1,242.77 4,676.4K
12:18 1,243.41 1,243.47 1,243.19 1,243.40 1,444.5K
12:19 1,243.18 1,243.18 1,242.94 1,242.94 304.2K
12:20 1,243.07 1,243.16 1,242.77 1,242.77 1,140.4K
12:21 1,242.84 1,243.47 1,242.84 1,243.40 635.0K
12:22 1,243.40 1,243.40 1,242.25 1,242.42 1,993.1K
12:23 1,242.42 1,242.77 1,242.21 1,242.77 386.2K
12:24 1,242.56 1,243.97 1,242.56 1,243.97 3,296.7K
12:25 1,243.59 1,243.80 1,242.97 1,242.97 2,660.0K
12:26 1,241.93 1,242.16 1,241.67 1,241.74 1,121.3K
12:27 1,241.84 1,241.84 1,240.28 1,240.28 2,408.6K
12:28 1,239.83 1,239.83 1,238.94 1,238.94 3,666.4K
12:29 1,238.35 1,238.35 1,237.93 1,238.00 555.5K
12:30 1,238.35 1,238.56 1,238.01 1,238.56 2,097.0K
12:31 1,238.80 1,238.87 1,238.65 1,238.87 1,895.9K
12:32 1,238.80 1,240.11 1,238.80 1,240.11 621.3K
12:33 1,240.21 1,240.21 1,239.89 1,239.97 2,207.0K
12:34 1,240.21 1,240.28 1,240.04 1,240.21 548.4K
12:35 1,240.69 1,240.69 1,239.26 1,239.26 889.2K
12:36 1,238.83 1,239.61 1,238.83 1,239.05 1,036.4K
12:37 1,238.97 1,239.61 1,238.97 1,239.61 556.7K
12:38 1,239.29 1,239.54 1,239.29 1,239.54 137.1K
12:39 1,239.61 1,239.61 1,238.07 1,238.30 1,641.0K
12:40 1,238.30 1,239.46 1,238.30 1,239.46 2,461.6K
12:41 1,240.02 1,240.09 1,238.65 1,238.65 955.9K
12:42 1,238.53 1,238.95 1,238.53 1,238.95 1,004.2K
12:43 1,239.02 1,239.02 1,238.19 1,238.19 2,485.4K
12:44 1,238.26 1,238.26 1,237.83 1,237.83 4,808.4K
12:45 1,237.91 1,238.28 1,237.84 1,237.84 212.3K
12:46 1,238.07 1,239.10 1,238.07 1,239.10 441.0K
12:47 1,239.08 1,241.37 1,239.08 1,241.18 5,607.4K
12:48 1,240.82 1,240.82 1,237.67 1,237.67 3,799.4K
12:49 1,237.50 1,237.84 1,237.50 1,237.84 1,016.8K
12:50 1,237.91 1,238.17 1,237.81 1,238.17 1,548.2K
12:51 1,237.84 1,237.86 1,237.62 1,237.86 993.4K
12:52 1,237.62 1,237.72 1,237.44 1,237.72 2,564.4K
12:53 1,237.19 1,238.81 1,237.19 1,238.57 361.4K
12:54 1,238.47 1,239.65 1,238.47 1,239.22 1,176.7K
12:55 1,239.79 1,241.68 1,239.63 1,241.68 1,072.3K
12:56 1,241.54 1,241.54 1,240.27 1,240.27 898.5K
12:57 1,240.54 1,240.54 1,240.18 1,240.24 236.0K
12:58 1,240.24 1,240.40 1,240.03 1,240.03 262.0K
12:59 1,239.96 1,240.70 1,239.96 1,240.48 1,029.8K
13:00 1,240.98 1,240.98 1,240.54 1,240.62 2,084.8K
13:01 1,241.48 1,241.48 1,241.12 1,241.36 1,761.6K
13:02 1,241.50 1,241.52 1,241.43 1,241.43 535.6K
13:03 1,241.59 1,241.59 1,241.43 1,241.44 60.7K
13:04 1,241.79 1,241.86 1,241.79 1,241.86 62.8K
13:05 1,242.01 1,242.01 1,241.75 1,241.92 197.1K
13:06 1,241.57 1,243.18 1,241.57 1,242.49 3,647.4K
13:07 1,242.75 1,242.92 1,242.42 1,242.68 751.6K
13:08 1,242.17 1,242.23 1,242.17 1,242.23 432.8K
13:09 1,241.89 1,242.64 1,241.89 1,242.50 931.4K
13:10 1,242.23 1,244.59 1,242.23 1,244.59 1,220.4K
13:11 1,244.73 1,247.22 1,244.73 1,246.22 9,743.6K
13:12 1,246.45 1,246.62 1,246.29 1,246.29 2,415.0K
13:13 1,246.22 1,246.88 1,246.22 1,246.88 852.5K
13:14 1,246.95 1,251.20 1,246.95 1,251.20 7,528.4K
13:15 1,251.34 1,251.81 1,251.34 1,251.43 1,785.4K
13:16 1,251.30 1,251.30 1,250.36 1,250.36 1,958.3K
13:17 1,250.36 1,250.36 1,250.21 1,250.36 308.1K
13:18 1,249.89 1,250.17 1,249.74 1,249.75 247.9K
13:19 1,249.82 1,249.89 1,249.30 1,249.30 350.1K
13:20 1,250.08 1,250.08 1,249.15 1,249.15 3,013.1K
13:21 1,249.15 1,249.15 1,248.51 1,248.92 564.3K
13:22 1,247.92 1,247.94 1,247.30 1,247.30 3,443.8K
13:23 1,247.30 1,249.58 1,247.30 1,249.58 2,483.3K
13:24 1,249.51 1,249.51 1,248.15 1,248.15 550.2K
13:25 1,248.22 1,248.22 1,247.70 1,247.70 379.3K
13:26 1,247.77 1,247.84 1,247.39 1,247.45 176.2K
13:27 1,247.28 1,247.28 1,246.25 1,246.32 712.9K
13:28 1,246.12 1,246.12 1,245.75 1,245.75 647.5K
13:29 1,245.96 1,245.96 1,245.54 1,245.68 89.8K
13:30 1,245.62 1,246.95 1,245.62 1,246.95 798.7K
13:31 1,247.16 1,247.16 1,245.24 1,245.24 732.3K
13:32 1,245.69 1,245.69 1,245.41 1,245.52 95.6K
13:33 1,245.52 1,246.24 1,245.52 1,246.24 129.4K
13:34 1,245.55 1,245.55 1,244.31 1,244.31 1,403.7K
13:35 1,243.24 1,243.73 1,243.24 1,243.73 1,853.5K
13:36 1,244.01 1,244.41 1,243.43 1,243.43 150.5K
13:37 1,243.36 1,243.64 1,243.09 1,243.62 430.7K
13:38 1,243.62 1,243.62 1,243.37 1,243.44 313.0K
13:39 1,243.44 1,244.56 1,243.44 1,244.56 329.8K
13:40 1,244.56 1,244.87 1,244.56 1,244.87 262.7K
13:41 1,244.19 1,244.19 1,244.19 1,244.19 186.0K
13:42 1,244.19 1,244.84 1,244.19 1,244.47 181.1K
13:43 1,243.99 1,244.16 1,243.99 1,243.99 332.1K
13:44 1,244.16 1,244.49 1,244.16 1,244.49 399.5K
13:45 1,244.42 1,244.72 1,244.02 1,244.72 1,746.2K
13:46 1,246.26 1,246.98 1,246.26 1,246.98 2,000.8K
13:47 1,246.91 1,248.47 1,246.91 1,248.47 1,474.0K
13:48 1,248.75 1,248.75 1,246.72 1,246.81 800.2K
13:49 1,247.02 1,247.02 1,245.86 1,245.86 294.4K
13:50 1,245.70 1,245.70 1,244.73 1,244.73 601.4K
13:51 1,244.59 1,246.33 1,244.59 1,244.90 1,466.7K
13:52 1,244.45 1,244.45 1,242.95 1,242.95 1,474.5K
13:53 1,242.74 1,243.03 1,242.74 1,243.03 536.9K
13:54 1,242.93 1,243.44 1,242.93 1,243.44 985.5K
13:55 1,243.23 1,243.74 1,243.19 1,243.41 2,320.4K
13:56 1,243.58 1,243.58 1,243.51 1,243.58 746.7K
13:57 1,243.41 1,243.41 1,243.34 1,243.41 851.0K
13:58 1,243.79 1,243.79 1,243.01 1,243.41 271.4K
13:59 1,243.41 1,243.41 1,243.01 1,243.25 180.9K
14:00 1,243.00 1,243.92 1,243.00 1,243.92 922.3K
14:01 1,243.92 1,244.33 1,243.64 1,243.84 639.6K
14:02 1,243.84 1,243.98 1,243.32 1,243.32 1,069.8K
14:03 1,243.32 1,243.32 1,243.18 1,243.25 921.9K
14:04 1,243.25 1,243.67 1,243.25 1,243.60 120.3K
14:05 1,243.51 1,243.60 1,242.90 1,242.90 697.5K
14:06 1,242.97 1,243.04 1,242.87 1,242.87 73.5K
14:07 1,243.04 1,243.18 1,242.01 1,242.01 140.6K
14:08 1,241.87 1,243.32 1,241.87 1,243.03 276.5K
14:09 1,242.38 1,243.24 1,242.38 1,243.24 1,841.4K
14:10 1,243.69 1,243.90 1,243.69 1,243.90 185.0K
14:11 1,244.18 1,244.18 1,243.01 1,243.10 614.2K
14:12 1,242.49 1,242.82 1,242.29 1,242.29 1,818.7K
14:13 1,242.37 1,242.91 1,242.37 1,242.44 532.1K
14:14 1,242.77 1,243.40 1,242.77 1,243.07 774.1K
14:15 1,243.24 1,243.59 1,242.95 1,242.95 492.8K
14:16 1,242.58 1,243.26 1,242.58 1,243.10 58.1K
14:17 1,242.12 1,243.13 1,241.55 1,243.13 2,431.9K
14:18 1,242.92 1,243.38 1,242.90 1,243.38 558.2K
14:19 1,243.45 1,243.57 1,243.40 1,243.40 2,257.7K
14:20 1,243.36 1,244.79 1,243.36 1,244.72 5,971.8K
14:21 1,243.99 1,243.99 1,243.78 1,243.78 470.6K
14:22 1,245.26 1,245.81 1,245.08 1,245.08 756.8K
14:23 1,245.54 1,245.54 1,245.09 1,245.26 741.5K
14:24 1,245.09 1,245.26 1,244.47 1,244.47 1,711.3K
14:25 1,244.47 1,245.17 1,244.47 1,244.90 486.4K
14:26 1,245.04 1,245.04 1,244.52 1,244.52 858.3K
14:27 1,244.28 1,244.47 1,244.28 1,244.47 171.0K
14:28 1,243.64 1,244.47 1,243.64 1,244.47 314.6K
14:29 1,244.47 1,244.89 1,243.72 1,243.72 304.7K
14:30 1,243.45 1,243.80 1,243.35 1,243.80 237.5K
14:31 1,243.56 1,244.01 1,243.56 1,244.01 326.3K
14:32 1,243.28 1,243.28 1,242.90 1,242.90 323.3K
14:33 1,243.51 1,244.53 1,243.51 1,244.53 83.4K
14:34 1,244.53 1,244.53 1,244.30 1,244.47 846.0K
14:35 1,244.75 1,244.82 1,244.47 1,244.75 218.6K
14:36 1,245.18 1,245.56 1,245.18 1,245.28 3,787.2K
14:37 1,245.17 1,245.17 1,245.03 1,245.03 1,708.5K
14:38 1,245.53 1,245.60 1,245.04 1,245.60 2,413.4K
14:39 1,245.60 1,245.68 1,245.44 1,245.44 495.2K
14:40 1,245.21 1,245.21 1,244.33 1,244.57 2,533.7K
14:41 1,244.33 1,244.33 1,243.83 1,244.31 190.1K
14:42 1,244.38 1,244.38 1,244.04 1,244.18 82.3K
14:43 1,242.87 1,243.09 1,242.34 1,242.34 2,068.5K
14:44 1,242.64 1,242.64 1,240.31 1,240.31 9,952.8K
14:45 1,240.81 1,241.37 1,240.81 1,241.37 3,447.2K
14:46 1,240.90 1,242.81 1,240.90 1,242.81 895.8K
14:47 1,243.21 1,243.21 1,240.50 1,240.50 2,650.0K
14:48 1,239.17 1,240.68 1,239.17 1,240.68 5,706.0K
14:49 1,240.33 1,242.40 1,240.33 1,242.12 2,630.3K
14:50 1,241.60 1,241.75 1,241.34 1,241.72 2,830.7K
14:51 1,242.10 1,242.53 1,241.47 1,241.47 1,178.7K
14:52 1,241.76 1,241.91 1,240.41 1,240.41 2,467.7K
14:53 1,240.85 1,240.85 1,240.43 1,240.79 793.4K
14:54 1,240.72 1,240.72 1,240.32 1,240.64 1,388.4K
14:55 1,240.57 1,240.64 1,240.28 1,240.41 1,771.7K
14:56 1,240.92 1,240.92 1,240.22 1,240.67 1,409.7K
14:57 1,237.85 1,237.85 1,237.29 1,237.29 25,571.9K
14:58 1,237.13 1,237.13 1,236.36 1,236.36 1,450.3K
14:59 1,236.53 1,236.53 1,235.85 1,236.39 3,200.7K
15:00 1,236.27 1,237.29 1,236.27 1,237.29 4,402.4K
15:01 1,235.68 1,235.68 1,235.44 1,235.65 1,869.5K
15:02 1,235.38 1,235.38 1,234.60 1,234.60 2,171.8K
15:03 1,234.56 1,234.89 1,234.41 1,234.89 4,106.5K
15:04 1,233.14 1,233.35 1,232.74 1,233.35 8,144.2K
15:05 1,233.21 1,233.35 1,232.95 1,233.35 869.9K
15:06 1,234.89 1,236.63 1,234.89 1,236.35 4,901.8K
15:07 1,237.49 1,237.80 1,237.10 1,237.39 1,319.1K
15:08 1,236.39 1,236.98 1,235.84 1,235.84 1,123.7K
15:09 1,236.29 1,236.59 1,236.29 1,236.45 490.8K
15:10 1,236.46 1,237.72 1,236.46 1,237.72 1,086.5K
15:11 1,236.51 1,238.89 1,236.51 1,238.89 2,512.8K
15:12 1,239.43 1,242.17 1,239.43 1,242.17 4,990.1K
15:13 1,240.20 1,240.20 1,239.69 1,239.69 1,360.0K
15:14 1,239.56 1,239.73 1,239.42 1,239.73 750.8K
15:15 1,239.73 1,240.30 1,239.73 1,239.87 1,307.8K
15:16 1,239.55 1,239.81 1,239.48 1,239.81 726.9K
15:17 1,239.72 1,239.72 1,238.78 1,238.78 713.3K
15:18 1,238.78 1,238.78 1,237.88 1,237.88 575.1K
15:19 1,237.71 1,237.78 1,237.26 1,237.78 674.6K
15:20 1,237.30 1,237.30 1,235.75 1,235.75 3,795.2K
15:21 1,234.32 1,234.81 1,234.15 1,234.81 1,978.5K
15:22 1,235.48 1,235.62 1,235.48 1,235.62 243.9K
15:23 1,235.42 1,235.74 1,235.13 1,235.13 206.1K
15:24 1,234.80 1,234.85 1,234.09 1,234.09 2,372.6K
15:25 1,234.23 1,234.23 1,233.54 1,233.78 301.8K
15:26 1,233.71 1,234.77 1,233.71 1,234.77 1,750.1K
15:27 1,234.68 1,235.35 1,234.68 1,235.35 5,678.6K
15:28 1,235.85 1,235.85 1,235.78 1,235.85 1,348.5K
15:29 1,235.85 1,236.01 1,235.85 1,235.85 719.8K
15:30 1,236.01 1,236.51 1,236.01 1,236.51 3,883.4K
15:31 1,236.23 1,236.66 1,236.13 1,236.44 3,823.0K
15:32 1,236.44 1,236.44 1,236.34 1,236.34 443.7K
15:33 1,236.68 1,236.68 1,236.51 1,236.60 159.2K
15:34 1,236.27 1,236.43 1,235.51 1,235.51 1,370.3K
15:35 1,235.65 1,235.83 1,235.02 1,235.02 1,075.3K
15:36 1,235.49 1,235.49 1,235.21 1,235.21 583.1K
15:37 1,235.38 1,235.54 1,235.28 1,235.28 897.1K
15:38 1,235.18 1,235.38 1,235.18 1,235.38 195.1K
15:39 1,235.54 1,235.54 1,234.22 1,234.22 1,545.8K
15:40 1,232.10 1,232.43 1,231.73 1,232.25 3,330.7K
15:41 1,232.32 1,234.73 1,232.32 1,234.73 710.2K
15:42 1,233.24 1,233.24 1,232.80 1,233.16 580.3K
15:43 1,233.14 1,233.52 1,233.14 1,233.52 279.9K
15:44 1,233.52 1,233.69 1,229.85 1,229.85 4,818.2K
15:45 1,229.54 1,229.89 1,229.37 1,229.89 1,433.5K
15:46 1,229.56 1,229.89 1,228.00 1,228.00 2,716.6K
15:47 1,227.39 1,227.91 1,227.39 1,227.91 3,262.5K
15:48 1,227.91 1,229.10 1,227.91 1,229.10 435.9K
15:49 1,229.57 1,230.56 1,228.94 1,228.94 3,255.6K
15:50 1,228.44 1,229.33 1,228.44 1,229.33 255.8K
15:51 1,229.33 1,230.86 1,229.33 1,230.67 496.7K
15:52 1,230.84 1,231.39 1,230.17 1,231.39 900.4K
15:53 1,230.17 1,231.39 1,230.14 1,231.39 2,828.6K
15:54 1,231.57 1,231.65 1,230.14 1,230.14 2,573.7K
15:55 1,230.07 1,231.13 1,230.07 1,231.13 470.5K
15:56 1,230.78 1,231.65 1,229.91 1,231.65 1,204.5K
15:57 1,231.81 1,232.30 1,231.29 1,232.11 448.3K
15:58 1,232.58 1,233.26 1,232.26 1,232.68 1,227.8K
15:59 1,232.82 1,233.08 1,232.23 1,232.23 3,726.6K
16:00 1,229.34 1,229.34 1,228.50 1,228.50 5,414.3K
16:01 1,228.29 1,229.30 1,228.22 1,229.30 704.0K
16:02 1,228.85 1,229.78 1,228.85 1,229.45 1,307.4K
16:03 1,229.55 1,229.75 1,229.38 1,229.75 1,128.0K
16:04 1,229.59 1,230.42 1,229.59 1,230.42 925.6K
16:05 1,232.11 1,234.97 1,232.11 1,234.97 5,719.6K
16:06 1,234.97 1,234.97 1,233.39 1,234.31 2,204.2K
16:07 1,234.31 1,234.47 1,234.11 1,234.47 449.5K
16:08 1,234.81 1,234.81 1,234.43 1,234.79 1,679.8K
16:09 1,235.12 1,235.32 1,235.12 1,235.32 4,463.0K
16:10 1,235.73 1,240.72 1,235.73 1,240.72 3,727.9K
16:11 1,242.12 1,242.43 1,242.12 1,242.15 8,129.3K
16:12 1,239.24 1,239.38 1,239.01 1,239.38 4,254.1K
16:13 1,239.10 1,239.10 1,238.31 1,238.31 2,419.3K
16:14 1,238.76 1,239.72 1,238.76 1,239.72 3,322.3K
16:15 1,239.65 1,240.12 1,239.24 1,240.05 880.9K
16:16 1,240.35 1,241.74 1,240.35 1,240.77 3,681.4K
16:17 1,241.54 1,241.54 1,240.45 1,240.80 943.2K
16:18 1,241.76 1,245.69 1,241.76 1,245.69 13,094.0K
16:19 1,247.73 1,247.73 1,245.20 1,245.20 12,049.4K
16:20 1,244.70 1,244.70 1,244.30 1,244.30 1,837.1K
16:21 1,244.82 1,244.82 1,244.33 1,244.41 2,614.6K
16:22 1,244.61 1,244.61 1,242.67 1,242.67 3,560.3K
16:23 1,242.50 1,242.50 1,240.73 1,241.13 1,823.7K
16:24 1,241.34 1,241.34 1,240.99 1,241.20 197.1K
16:25 1,241.68 1,242.17 1,241.44 1,242.17 2,283.7K
16:26 1,244.25 1,244.25 1,243.29 1,243.29 2,091.6K
16:27 1,242.34 1,242.34 1,241.30 1,241.82 2,265.4K
16:28 1,241.23 1,241.23 1,241.06 1,241.22 1,127.1K
16:29 1,242.70 1,242.70 1,242.31 1,242.48 1,421.0K
16:30 1,244.11 1,248.00 1,244.11 1,247.70 13,054.3K
16:31 1,248.05 1,248.05 1,246.06 1,246.06 2,263.7K
16:32 1,245.68 1,247.04 1,245.68 1,247.04 631.8K
16:33 1,246.97 1,246.97 1,246.40 1,246.40 1,318.5K
16:34 1,246.47 1,247.17 1,245.79 1,247.17 3,403.8K
16:35 1,246.77 1,250.41 1,246.77 1,247.97 13,595.6K
16:36 1,247.97 1,249.17 1,247.17 1,249.10 2,700.6K
16:37 1,248.31 1,248.31 1,247.81 1,247.88 2,294.2K
16:38 1,247.81 1,250.00 1,247.81 1,249.60 2,177.7K
16:39 1,248.52 1,248.52 1,246.58 1,246.65 1,604.5K
16:40 1,246.60 1,246.60 1,245.80 1,245.80 1,820.4K
16:41 1,246.04 1,247.14 1,244.93 1,245.02 2,997.4K
16:42 1,247.76 1,247.76 1,246.29 1,246.69 12,516.8K
16:43 1,245.72 1,245.72 1,244.28 1,244.90 2,250.2K
16:44 1,245.28 1,245.84 1,245.28 1,245.40 1,842.7K
16:45 1,245.56 1,245.56 1,243.73 1,243.73 4,606.3K
16:46 1,242.11 1,243.68 1,242.11 1,243.68 2,671.4K
16:47 1,243.68 1,243.68 1,243.15 1,243.24 252.4K
16:48 1,243.09 1,243.37 1,242.55 1,243.37 312.6K
16:49 1,242.99 1,244.41 1,242.99 1,244.41 1,574.4K
16:50 1,243.80 1,243.89 1,243.59 1,243.59 171.9K
16:51 1,243.66 1,243.73 1,242.56 1,242.56 233.7K
16:52 1,242.39 1,242.60 1,241.91 1,242.27 335.3K
16:53 1,242.04 1,242.19 1,242.00 1,242.00 591.8K
16:54 1,241.94 1,242.60 1,241.87 1,242.60 1,698.6K
16:55 1,243.93 1,244.76 1,243.33 1,243.33 1,348.1K
16:56 1,242.94 1,243.39 1,242.94 1,243.25 859.7K
16:57 1,243.25 1,243.86 1,242.89 1,242.89 166.2K
16:58 1,242.73 1,242.73 1,241.41 1,241.41 551.7K
16:59 1,241.85 1,242.82 1,241.85 1,242.66 514.0K
17:00 1,242.52 1,243.83 1,242.52 1,243.83 467.5K
17:01 1,246.75 1,247.02 1,244.70 1,244.70 3,925.9K
17:02 1,244.39 1,247.59 1,244.39 1,247.59 2,238.7K
17:03 1,247.59 1,247.82 1,247.21 1,247.21 772.9K
17:04 1,247.22 1,247.22 1,244.80 1,244.80 706.7K
17:05 1,244.80 1,249.05 1,244.80 1,249.05 2,172.5K
17:06 1,250.02 1,250.19 1,249.32 1,249.32 2,374.3K
17:07 1,249.62 1,251.62 1,249.62 1,251.62 3,174.9K
17:08 1,251.93 1,251.96 1,251.48 1,251.82 8,671.4K
17:09 1,251.61 1,251.61 1,250.10 1,250.10 1,751.2K
17:10 1,250.60 1,250.60 1,247.87 1,248.41 6,183.8K
17:11 1,248.17 1,249.38 1,248.17 1,249.38 647.8K
17:12 1,249.55 1,249.99 1,249.55 1,249.99 1,648.7K
17:13 1,250.76 1,250.76 1,250.24 1,250.24 1,390.4K
17:14 1,250.59 1,252.80 1,250.59 1,252.80 4,553.6K
17:15 1,253.13 1,254.19 1,253.13 1,253.89 10,913.7K
17:16 1,253.39 1,254.07 1,252.76 1,254.07 9,234.2K
17:17 1,253.81 1,253.81 1,251.44 1,251.44 3,390.0K
17:18 1,252.34 1,252.90 1,251.61 1,252.31 6,843.5K
17:19 1,252.45 1,254.52 1,252.45 1,254.52 1,935.1K
17:20 1,254.62 1,254.62 1,253.95 1,254.01 2,302.3K
17:21 1,253.83 1,253.83 1,253.01 1,253.01 5,796.9K
17:22 1,252.58 1,253.50 1,252.58 1,252.92 4,636.7K
17:23 1,253.25 1,255.53 1,253.25 1,254.26 1,456.1K
17:24 1,254.28 1,254.28 1,253.34 1,253.86 2,694.1K
17:25 1,254.09 1,255.85 1,254.09 1,255.85 2,015.7K
17:26 1,256.37 1,256.37 1,255.54 1,255.73 5,142.9K
17:27 1,255.52 1,255.96 1,255.52 1,255.88 866.2K
17:28 1,255.94 1,257.48 1,255.94 1,257.48 1,900.2K
17:29 1,257.38 1,257.38 1,255.82 1,255.82 3,196.1K
17:30 1,256.89 1,257.42 1,256.89 1,257.23 9,846.7K
17:31 1,256.89 1,257.23 1,256.89 1,257.23 1,973.0K
17:32 1,257.23 1,257.23 1,256.61 1,256.61 1,033.4K
17:33 1,256.54 1,256.54 1,256.14 1,256.33 2,542.7K
17:34 1,256.33 1,256.59 1,256.33 1,256.38 687.6K
17:35 1,256.10 1,256.86 1,255.94 1,256.17 2,526.3K
17:36 1,256.34 1,256.89 1,256.24 1,256.24 427.9K
17:37 1,255.88 1,257.20 1,255.88 1,257.20 4,255.2K
17:38 1,256.68 1,259.05 1,256.68 1,259.05 8,543.2K
17:39 1,258.87 1,259.76 1,258.87 1,259.76 2,023.1K
17:40 1,259.69 1,260.16 1,259.06 1,259.13 1,051.3K
17:41 1,258.97 1,261.03 1,258.97 1,261.03 7,489.1K
17:42 1,261.95 1,261.95 1,260.79 1,261.25 3,389.7K
17:43 1,261.01 1,261.01 1,259.89 1,260.43 2,044.6K
17:44 1,260.20 1,262.23 1,260.20 1,262.23 2,015.2K
17:45 1,262.78 1,264.28 1,262.78 1,264.28 5,796.2K
17:46 1,264.39 1,264.39 1,262.71 1,262.71 1,885.9K
17:47 1,261.85 1,261.97 1,261.73 1,261.73 2,375.3K
17:48 1,261.36 1,261.53 1,261.21 1,261.52 1,339.8K
17:49 1,261.29 1,262.24 1,261.29 1,262.24 4,348.7K
17:50 1,261.81 1,261.81 1,260.13 1,260.13 4,797.7K
17:51 1,260.08 1,260.08 1,256.89 1,256.89 4,927.4K
17:52 1,256.45 1,258.63 1,256.13 1,258.63 2,383.5K
17:53 1,260.28 1,260.28 1,257.59 1,257.93 2,870.3K
17:54 1,256.89 1,257.96 1,256.39 1,257.96 1,351.5K
17:55 1,257.93 1,258.12 1,257.47 1,257.47 2,789.2K
17:56 1,258.28 1,260.11 1,258.28 1,260.11 1,385.4K
17:57 1,259.99 1,259.99 1,258.63 1,258.63 1,149.3K
17:58 1,258.32 1,260.45 1,258.32 1,260.20 5,456.9K
17:59 1,260.36 1,260.36 1,258.57 1,258.66 2,522.1K
18:00 1,258.45 1,260.75 1,258.45 1,260.67 1,714.3K
18:01 1,262.34 1,262.41 1,261.95 1,261.95 2,795.2K
18:02 1,261.40 1,261.40 1,260.03 1,260.03 593.9K
18:03 1,260.15 1,260.57 1,259.89 1,260.06 1,290.4K
18:04 1,259.88 1,261.91 1,259.88 1,261.91 3,339.9K
18:05 1,261.37 1,261.37 1,259.76 1,259.76 2,055.3K
18:06 1,260.09 1,260.42 1,259.02 1,259.02 1,980.4K
18:07 1,259.03 1,259.03 1,258.28 1,258.28 3,313.3K
18:08 1,258.03 1,258.26 1,258.03 1,258.03 2,586.2K
18:09 1,257.80 1,257.80 1,255.16 1,255.57 7,313.7K
18:10 1,255.83 1,256.49 1,255.83 1,256.35 622.6K
18:11 1,256.05 1,256.05 1,255.56 1,255.64 1,203.5K
18:12 1,255.82 1,255.82 1,254.92 1,255.70 1,710.3K
18:13 1,255.62 1,258.02 1,255.58 1,255.58 6,359.4K
18:14 1,254.53 1,255.02 1,254.05 1,254.05 381.7K
18:15 1,254.29 1,255.88 1,254.27 1,255.88 919.4K
18:16 1,255.69 1,255.69 1,254.55 1,254.55 609.8K
18:17 1,254.44 1,254.44 1,253.46 1,253.46 1,236.3K
18:18 1,253.46 1,254.84 1,253.46 1,254.84 1,132.7K
18:19 1,254.67 1,254.95 1,254.39 1,254.52 1,302.3K
18:20 1,254.20 1,254.45 1,253.89 1,254.40 732.9K
18:21 1,254.90 1,255.55 1,254.90 1,255.18 603.4K
18:22 1,255.48 1,255.68 1,255.48 1,255.68 1,113.7K
18:23 1,255.31 1,256.08 1,255.31 1,256.08 4,667.7K
18:24 1,256.20 1,256.97 1,256.20 1,256.97 1,428.8K
18:25 1,256.91 1,257.17 1,256.58 1,257.17 809.2K
18:26 1,257.51 1,258.16 1,257.51 1,258.16 480.4K
18:27 1,258.16 1,258.64 1,258.16 1,258.64 800.5K
18:28 1,257.80 1,257.80 1,257.24 1,257.59 547.8K
18:29 1,257.59 1,257.59 1,256.84 1,256.84 1,359.7K
18:30 1,256.95 1,257.22 1,256.80 1,257.22 1,493.2K
18:31 1,257.22 1,258.57 1,257.22 1,258.57 1,057.3K
18:32 1,258.44 1,258.65 1,258.44 1,258.65 653.1K
18:33 1,259.30 1,259.30 1,257.99 1,257.99 1,511.8K
18:34 1,258.16 1,258.16 1,257.22 1,257.29 1,948.8K
18:35 1,257.21 1,258.09 1,257.21 1,258.09 354.0K
18:36 1,257.92 1,258.23 1,257.92 1,258.23 423.3K
18:37 1,257.92 1,258.07 1,257.87 1,257.87 458.8K
18:38 1,257.71 1,257.80 1,257.64 1,257.64 452.1K
18:39 1,257.49 1,258.03 1,257.49 1,257.82 1,970.6K
18:40 1,257.56 1,257.56 1,257.56 1,257.56 225.2K
18:51 1,258.64 1,258.64 1,258.64 1,258.64 273.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available