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 1,273.76 1,274.05 1,272.39 1,272.39 5,406.6K
10:01 1,271.30 1,271.30 1,270.35 1,271.00 5,559.7K
10:02 1,270.66 1,270.93 1,269.73 1,270.32 3,235.5K
10:03 1,272.13 1,272.15 1,271.57 1,271.97 2,085.0K
10:04 1,269.62 1,271.35 1,269.62 1,271.35 4,537.2K
10:05 1,270.68 1,271.64 1,270.68 1,271.59 1,337.3K
10:06 1,270.96 1,270.96 1,270.54 1,270.61 1,037.5K
10:07 1,268.81 1,268.89 1,268.51 1,268.58 450.2K
10:08 1,268.84 1,268.86 1,268.65 1,268.86 1,697.4K
10:09 1,268.36 1,268.70 1,267.81 1,268.04 456.5K
10:10 1,268.54 1,269.21 1,267.87 1,269.21 910.9K
10:11 1,269.73 1,269.88 1,269.23 1,269.88 166.1K
10:12 1,269.71 1,270.12 1,269.71 1,270.12 722.4K
10:13 1,268.93 1,269.34 1,268.93 1,269.34 852.7K
10:14 1,269.34 1,269.46 1,269.11 1,269.46 191.4K
10:15 1,269.11 1,272.25 1,268.81 1,271.74 1,776.1K
10:16 1,271.57 1,271.74 1,269.29 1,269.29 688.8K
10:17 1,269.21 1,269.43 1,269.21 1,269.43 1,203.4K
10:18 1,269.89 1,270.27 1,269.89 1,270.19 1,639.5K
10:19 1,270.26 1,270.69 1,270.17 1,270.69 780.3K
10:20 1,270.59 1,270.59 1,269.94 1,270.48 2,201.9K
10:21 1,270.41 1,270.48 1,270.24 1,270.48 80.6K
10:22 1,270.48 1,270.85 1,270.48 1,270.85 568.0K
10:23 1,272.82 1,272.89 1,272.35 1,272.35 568.1K
10:24 1,272.21 1,273.08 1,272.21 1,272.58 6,006.3K
10:25 1,272.84 1,273.08 1,272.76 1,272.80 514.8K
10:26 1,272.80 1,272.80 1,272.30 1,272.40 431.0K
10:27 1,273.22 1,273.22 1,272.28 1,272.51 1,141.0K
10:28 1,272.34 1,272.53 1,272.34 1,272.53 999.1K
10:29 1,272.89 1,272.89 1,272.24 1,272.47 677.2K
10:30 1,272.03 1,272.28 1,271.92 1,271.92 731.8K
10:31 1,271.92 1,271.92 1,270.93 1,270.93 766.7K
10:32 1,270.93 1,271.31 1,270.93 1,271.00 1,689.2K
10:33 1,270.85 1,271.12 1,270.85 1,271.12 1,246.9K
10:34 1,271.08 1,271.12 1,270.84 1,271.12 250.6K
10:35 1,270.97 1,270.97 1,270.24 1,270.24 1,697.4K
10:36 1,270.24 1,271.22 1,270.24 1,271.22 232.4K
10:37 1,270.47 1,270.61 1,269.96 1,270.60 823.1K
10:38 1,270.75 1,271.30 1,270.66 1,271.30 685.9K
10:39 1,271.45 1,271.45 1,271.29 1,271.45 160.1K
10:40 1,271.82 1,271.89 1,271.26 1,271.61 823.8K
10:41 1,271.61 1,271.76 1,271.60 1,271.69 967.4K
10:42 1,271.97 1,271.97 1,271.45 1,271.81 1,809.9K
10:43 1,271.83 1,272.02 1,271.42 1,272.02 783.2K
10:44 1,271.67 1,271.67 1,270.94 1,270.94 1,143.0K
10:45 1,271.01 1,271.11 1,270.54 1,270.54 1,147.2K
10:46 1,270.00 1,270.72 1,270.00 1,270.45 1,316.0K
10:47 1,270.31 1,270.31 1,267.45 1,267.45 5,368.1K
10:48 1,267.59 1,268.16 1,267.52 1,268.16 540.3K
10:49 1,268.25 1,268.25 1,267.87 1,268.01 291.9K
10:50 1,266.51 1,266.51 1,266.20 1,266.20 2,631.0K
10:51 1,266.23 1,266.23 1,265.60 1,266.03 1,190.2K
10:52 1,264.77 1,264.77 1,262.62 1,262.65 9,589.1K
10:53 1,262.72 1,262.72 1,261.26 1,261.26 7,831.4K
10:54 1,261.09 1,261.09 1,260.70 1,260.70 5,752.7K
10:55 1,260.29 1,260.59 1,259.77 1,260.59 3,659.3K
10:56 1,260.69 1,260.69 1,258.02 1,258.02 9,241.7K
10:57 1,257.68 1,258.15 1,257.15 1,258.15 6,099.3K
10:58 1,258.57 1,259.46 1,258.38 1,259.46 3,765.5K
10:59 1,259.30 1,259.30 1,258.67 1,258.81 1,459.3K
11:00 1,258.94 1,258.94 1,257.62 1,257.86 2,512.2K
11:01 1,257.78 1,258.40 1,257.78 1,257.84 1,190.7K
11:02 1,258.12 1,258.12 1,257.40 1,257.71 1,887.7K
11:03 1,256.54 1,256.75 1,256.54 1,256.59 4,480.8K
11:04 1,256.68 1,256.68 1,255.16 1,256.48 9,298.9K
11:05 1,256.38 1,256.38 1,255.94 1,255.94 2,739.8K
11:06 1,255.42 1,255.42 1,254.70 1,255.02 5,065.1K
11:07 1,255.08 1,255.38 1,254.90 1,254.90 4,439.7K
11:08 1,254.91 1,255.87 1,254.91 1,255.87 2,087.3K
11:09 1,255.37 1,255.37 1,255.05 1,255.10 2,851.8K
11:10 1,255.72 1,255.72 1,255.58 1,255.61 944.3K
11:11 1,254.32 1,254.32 1,253.11 1,254.11 16,810.4K
11:12 1,254.42 1,255.35 1,254.42 1,255.35 4,465.1K
11:13 1,256.83 1,257.35 1,256.59 1,257.35 1,747.2K
11:14 1,257.02 1,257.13 1,256.83 1,257.13 3,508.7K
11:15 1,257.13 1,257.13 1,256.38 1,256.38 455.6K
11:16 1,256.54 1,257.70 1,256.54 1,257.70 7,900.8K
11:17 1,258.76 1,258.76 1,258.24 1,258.24 2,552.4K
11:18 1,258.41 1,260.11 1,258.41 1,260.11 3,622.4K
11:19 1,259.66 1,259.99 1,259.66 1,259.99 2,045.1K
11:20 1,260.08 1,260.43 1,260.01 1,260.43 1,984.5K
11:21 1,260.61 1,260.61 1,259.88 1,260.47 2,023.5K
11:22 1,260.44 1,260.63 1,260.30 1,260.63 1,198.6K
11:23 1,260.26 1,260.26 1,259.43 1,259.94 2,005.6K
11:24 1,259.94 1,259.94 1,258.72 1,259.15 4,164.7K
11:25 1,259.22 1,259.22 1,258.78 1,259.08 610.1K
11:26 1,258.61 1,258.61 1,257.79 1,257.86 672.1K
11:27 1,257.72 1,258.26 1,257.72 1,257.83 1,365.3K
11:28 1,257.69 1,257.95 1,257.55 1,257.95 1,033.9K
11:29 1,258.93 1,259.43 1,258.63 1,259.43 3,814.0K
11:30 1,258.93 1,259.29 1,258.58 1,258.58 2,005.3K
11:31 1,258.63 1,260.54 1,258.25 1,260.54 3,333.7K
11:32 1,260.47 1,260.47 1,259.17 1,259.17 4,027.7K
11:33 1,260.32 1,260.66 1,260.31 1,260.37 2,931.6K
11:34 1,260.53 1,262.03 1,260.53 1,262.03 3,625.6K
11:35 1,262.52 1,262.94 1,262.12 1,262.94 2,254.4K
11:36 1,263.52 1,264.00 1,263.52 1,263.93 7,098.4K
11:37 1,263.92 1,264.62 1,263.78 1,263.91 5,259.3K
11:38 1,263.31 1,263.43 1,263.20 1,263.43 5,772.6K
11:39 1,263.43 1,263.43 1,260.77 1,260.77 5,787.6K
11:40 1,261.56 1,262.27 1,260.66 1,260.82 4,580.5K
11:41 1,261.04 1,261.77 1,260.73 1,261.37 424.3K
11:42 1,261.77 1,262.78 1,261.51 1,262.78 2,715.4K
11:43 1,262.49 1,262.49 1,261.93 1,262.09 4,197.1K
11:44 1,261.93 1,262.48 1,261.93 1,262.43 5,451.1K
11:45 1,262.34 1,262.34 1,261.85 1,262.06 1,007.6K
11:46 1,262.34 1,262.34 1,261.76 1,261.76 82.6K
11:47 1,262.13 1,262.71 1,262.13 1,262.17 197.9K
11:48 1,262.26 1,262.28 1,261.95 1,261.98 1,114.4K
11:49 1,262.35 1,262.70 1,262.35 1,262.42 558.4K
11:50 1,262.28 1,262.28 1,260.67 1,261.55 671.9K
11:51 1,260.51 1,261.00 1,260.51 1,260.72 805.3K
11:52 1,260.65 1,261.00 1,260.42 1,260.42 812.1K
11:53 1,261.24 1,261.24 1,260.83 1,260.97 435.1K
11:54 1,261.05 1,261.05 1,260.03 1,260.03 2,694.6K
11:55 1,259.61 1,259.98 1,259.61 1,259.84 155.0K
11:56 1,260.88 1,261.19 1,260.48 1,261.16 321.9K
11:57 1,261.47 1,261.56 1,260.98 1,261.00 882.7K
11:58 1,261.00 1,261.82 1,261.00 1,261.82 770.6K
11:59 1,261.82 1,262.15 1,261.40 1,262.09 458.3K
12:00 1,261.33 1,261.76 1,261.33 1,261.76 242.9K
12:01 1,261.52 1,261.87 1,261.21 1,261.87 258.6K
12:02 1,261.69 1,262.32 1,261.66 1,262.32 198.3K
12:03 1,261.81 1,261.81 1,261.53 1,261.59 239.2K
12:04 1,261.24 1,261.46 1,261.12 1,261.12 776.7K
12:05 1,261.44 1,261.44 1,260.27 1,261.23 417.2K
12:06 1,261.02 1,261.16 1,260.76 1,261.16 134.3K
12:07 1,260.83 1,260.83 1,259.16 1,259.25 1,109.3K
12:08 1,259.09 1,259.09 1,258.93 1,258.93 322.9K
12:09 1,259.09 1,259.09 1,258.67 1,258.67 166.0K
12:10 1,258.91 1,259.19 1,258.53 1,259.19 355.2K
12:11 1,258.85 1,259.82 1,258.85 1,259.41 799.7K
12:12 1,259.41 1,260.37 1,259.41 1,260.37 440.7K
12:13 1,260.05 1,260.58 1,260.05 1,260.55 376.3K
12:14 1,260.72 1,260.72 1,260.03 1,260.51 390.3K
12:15 1,260.91 1,260.91 1,260.58 1,260.58 417.6K
12:16 1,260.46 1,260.84 1,259.72 1,259.72 2,014.4K
12:17 1,259.69 1,259.76 1,259.43 1,259.43 709.5K
12:18 1,259.73 1,262.83 1,259.73 1,262.83 5,813.6K
12:19 1,262.95 1,263.67 1,262.95 1,263.67 1,896.7K
12:20 1,265.23 1,266.52 1,265.23 1,266.52 13,120.1K
12:21 1,266.94 1,267.39 1,266.94 1,267.13 5,979.2K
12:22 1,266.80 1,266.80 1,266.40 1,266.56 1,709.4K
12:23 1,266.82 1,266.82 1,266.04 1,266.04 516.9K
12:24 1,265.87 1,265.87 1,265.02 1,265.02 466.6K
12:25 1,264.95 1,266.37 1,264.95 1,266.15 628.5K
12:26 1,266.36 1,266.69 1,266.36 1,266.39 1,493.3K
12:27 1,267.21 1,269.19 1,266.49 1,267.23 19,933.6K
12:28 1,266.94 1,268.02 1,266.94 1,268.02 2,327.5K
12:29 1,267.96 1,269.99 1,267.96 1,268.64 2,606.6K
12:30 1,268.62 1,270.58 1,268.62 1,269.94 3,144.1K
12:31 1,272.16 1,272.95 1,271.84 1,272.95 8,543.2K
12:32 1,272.88 1,275.01 1,272.88 1,275.01 5,992.1K
12:33 1,274.21 1,274.21 1,273.30 1,273.57 12,631.2K
12:34 1,273.22 1,273.22 1,271.05 1,271.71 1,885.3K
12:35 1,271.59 1,274.83 1,271.59 1,274.83 2,519.8K
12:36 1,274.83 1,274.83 1,273.46 1,274.56 991.8K
12:37 1,274.30 1,274.30 1,273.22 1,273.29 1,706.6K
12:38 1,273.05 1,273.05 1,271.75 1,271.75 5,065.0K
12:39 1,271.75 1,271.75 1,270.96 1,271.27 2,178.9K
12:40 1,271.67 1,272.34 1,271.42 1,271.42 813.3K
12:41 1,271.39 1,271.39 1,270.20 1,270.20 1,383.9K
12:42 1,270.70 1,270.70 1,269.76 1,269.97 1,276.6K
12:43 1,269.89 1,270.28 1,269.89 1,270.01 391.9K
12:44 1,269.10 1,269.11 1,268.83 1,269.11 1,112.9K
12:45 1,269.71 1,270.18 1,269.71 1,269.90 841.8K
12:46 1,270.21 1,270.59 1,270.21 1,270.28 113.6K
12:47 1,269.79 1,270.44 1,269.79 1,270.02 229.4K
12:48 1,270.02 1,270.12 1,269.85 1,269.85 938.1K
12:49 1,269.92 1,270.39 1,269.64 1,270.39 2,332.5K
12:50 1,270.37 1,270.37 1,270.16 1,270.23 725.0K
12:51 1,271.92 1,272.00 1,271.72 1,271.72 1,554.5K
12:52 1,271.37 1,271.37 1,270.61 1,270.61 726.1K
12:53 1,270.54 1,270.54 1,269.09 1,269.09 95.4K
12:54 1,268.68 1,268.76 1,268.61 1,268.61 1,092.5K
12:55 1,269.41 1,269.41 1,268.05 1,268.05 537.4K
12:56 1,267.77 1,267.91 1,267.63 1,267.63 765.7K
12:57 1,267.70 1,267.91 1,267.70 1,267.91 1,995.2K
12:58 1,267.84 1,268.47 1,267.84 1,268.47 1,133.6K
12:59 1,267.77 1,267.80 1,267.70 1,267.80 2,443.7K
13:00 1,267.13 1,267.13 1,266.71 1,266.71 2,457.3K
13:01 1,266.37 1,266.77 1,266.37 1,266.77 3,282.4K
13:02 1,266.44 1,266.44 1,266.44 1,266.44 578.3K
13:03 1,266.16 1,266.16 1,265.14 1,265.14 1,760.5K
13:04 1,264.62 1,264.78 1,264.43 1,264.43 1,110.7K
13:05 1,264.43 1,264.43 1,264.22 1,264.29 586.6K
13:06 1,263.65 1,264.50 1,263.65 1,264.50 756.1K
13:07 1,264.12 1,264.86 1,264.05 1,264.86 189.9K
13:08 1,264.58 1,264.71 1,264.48 1,264.48 200.3K
13:09 1,264.48 1,264.48 1,264.31 1,264.31 375.6K
13:10 1,264.31 1,264.72 1,264.31 1,264.46 177.8K
13:11 1,264.46 1,265.33 1,264.46 1,265.33 981.2K
13:12 1,265.04 1,265.25 1,265.04 1,265.18 266.4K
13:13 1,264.62 1,264.62 1,264.14 1,264.22 95.3K
13:14 1,264.15 1,264.22 1,263.63 1,263.70 206.8K
13:15 1,263.63 1,263.63 1,262.54 1,262.54 679.0K
13:16 1,262.21 1,264.10 1,262.21 1,264.10 1,277.3K
13:17 1,264.84 1,265.41 1,264.84 1,264.91 41.1K
13:18 1,264.77 1,265.17 1,264.77 1,264.80 507.0K
13:19 1,264.83 1,264.83 1,263.59 1,263.59 1,144.7K
13:20 1,263.59 1,263.59 1,262.89 1,262.89 945.1K
13:21 1,262.81 1,263.13 1,262.37 1,262.37 704.7K
13:22 1,262.67 1,263.17 1,262.67 1,263.13 362.6K
13:23 1,263.06 1,263.70 1,263.06 1,263.20 183.5K
13:24 1,263.05 1,263.05 1,262.68 1,262.68 422.6K
13:25 1,262.12 1,262.45 1,261.30 1,261.58 1,525.1K
13:26 1,261.29 1,261.78 1,261.29 1,261.57 480.4K
13:27 1,261.78 1,262.28 1,261.78 1,262.24 667.8K
13:28 1,262.88 1,263.11 1,262.88 1,262.97 1,282.3K
13:29 1,262.98 1,263.07 1,262.73 1,262.78 663.5K
13:30 1,262.87 1,263.01 1,262.59 1,262.66 704.5K
13:31 1,262.52 1,263.04 1,262.52 1,263.04 50.9K
13:32 1,262.14 1,262.62 1,260.61 1,260.61 2,831.3K
13:33 1,260.96 1,261.10 1,260.16 1,260.58 1,182.2K
13:34 1,260.44 1,261.15 1,260.44 1,260.89 1,981.2K
13:35 1,260.96 1,261.17 1,260.96 1,261.17 1,469.0K
13:36 1,261.17 1,261.33 1,261.00 1,261.00 697.0K
13:37 1,261.33 1,261.33 1,260.62 1,260.62 389.6K
13:38 1,260.62 1,260.95 1,260.47 1,260.47 223.8K
13:39 1,260.39 1,260.68 1,260.39 1,260.47 291.1K
13:40 1,260.68 1,260.82 1,260.47 1,260.75 379.0K
13:41 1,260.78 1,260.99 1,260.27 1,260.27 136.7K
13:42 1,261.50 1,262.13 1,261.50 1,261.73 2,650.1K
13:43 1,261.59 1,261.59 1,261.32 1,261.32 450.1K
13:44 1,261.72 1,262.24 1,261.72 1,262.24 93.2K
13:45 1,262.16 1,262.16 1,261.99 1,261.99 129.6K
13:46 1,261.99 1,261.99 1,261.57 1,261.57 151.3K
13:47 1,261.66 1,261.72 1,261.00 1,261.00 332.5K
13:48 1,261.17 1,261.17 1,260.86 1,260.96 247.9K
13:49 1,261.03 1,261.24 1,260.63 1,260.63 160.2K
13:50 1,260.63 1,260.63 1,260.56 1,260.56 83.0K
13:51 1,260.18 1,260.65 1,259.63 1,259.63 308.5K
13:52 1,259.63 1,259.78 1,259.63 1,259.78 367.7K
13:53 1,259.63 1,259.76 1,258.04 1,258.18 2,438.3K
13:54 1,258.12 1,258.12 1,257.84 1,257.98 1,278.0K
13:55 1,258.22 1,258.73 1,258.12 1,258.73 748.3K
13:56 1,258.93 1,258.93 1,258.90 1,258.93 577.6K
13:57 1,259.16 1,259.16 1,258.96 1,259.13 443.2K
13:58 1,259.04 1,259.04 1,258.76 1,258.76 19.7K
13:59 1,258.87 1,258.87 1,258.80 1,258.80 1,394.5K
14:00 1,258.87 1,259.96 1,258.87 1,259.30 71.0K
14:01 1,259.09 1,260.52 1,259.09 1,260.52 126.3K
14:02 1,260.73 1,261.62 1,260.73 1,261.62 214.7K
14:03 1,261.62 1,262.28 1,261.62 1,262.28 9.8K
14:04 1,262.28 1,262.28 1,261.95 1,262.09 246.9K
14:05 1,262.37 1,262.37 1,261.18 1,261.18 1,023.3K
14:06 1,260.93 1,260.93 1,260.39 1,260.39 376.5K
14:07 1,259.90 1,260.20 1,259.13 1,259.13 634.6K
14:08 1,259.51 1,259.51 1,259.10 1,259.10 478.6K
14:09 1,259.22 1,259.64 1,259.22 1,259.64 1,415.4K
14:10 1,259.59 1,259.59 1,259.34 1,259.34 1,671.1K
14:11 1,259.10 1,260.28 1,259.10 1,260.28 465.5K
14:12 1,260.09 1,260.09 1,259.67 1,259.67 307.9K
14:13 1,259.67 1,260.39 1,259.67 1,260.39 1,319.7K
14:14 1,260.22 1,260.78 1,260.22 1,260.78 2,094.3K
14:15 1,260.78 1,260.85 1,260.17 1,260.17 200.7K
14:16 1,261.34 1,261.34 1,261.18 1,261.18 65.6K
14:17 1,261.18 1,261.63 1,261.18 1,261.63 40.0K
14:18 1,261.71 1,262.23 1,261.38 1,262.23 1,002.2K
14:19 1,262.23 1,262.33 1,261.72 1,261.72 858.6K
14:20 1,262.07 1,262.07 1,261.33 1,261.33 620.2K
14:21 1,262.00 1,262.00 1,260.37 1,260.37 998.2K
14:22 1,260.25 1,260.31 1,260.04 1,260.04 151.3K
14:23 1,260.32 1,260.32 1,259.68 1,259.68 991.0K
14:24 1,259.46 1,259.46 1,258.99 1,258.99 1,430.3K
14:25 1,259.13 1,259.35 1,259.13 1,259.35 170.1K
14:26 1,259.42 1,259.54 1,259.35 1,259.54 114.7K
14:27 1,259.40 1,259.58 1,259.25 1,259.25 2,304.2K
14:28 1,259.34 1,259.41 1,259.18 1,259.25 168.2K
14:29 1,259.25 1,259.44 1,259.16 1,259.16 412.1K
14:30 1,259.16 1,259.39 1,259.16 1,259.39 370.6K
14:31 1,259.32 1,259.32 1,259.01 1,259.24 178.4K
14:32 1,259.56 1,259.56 1,259.35 1,259.35 790.9K
14:33 1,259.28 1,259.95 1,259.28 1,259.95 300.5K
14:34 1,259.75 1,261.28 1,259.68 1,261.28 10,755.2K
14:35 1,261.86 1,262.52 1,261.86 1,261.99 2,657.0K
14:36 1,261.20 1,261.27 1,261.13 1,261.27 643.0K
14:37 1,261.58 1,261.99 1,261.52 1,261.94 196.0K
14:38 1,262.34 1,262.95 1,262.34 1,262.95 944.6K
14:39 1,263.17 1,263.17 1,262.67 1,262.67 779.3K
14:40 1,262.53 1,262.53 1,262.32 1,262.41 183.1K
14:41 1,262.25 1,262.25 1,261.83 1,261.83 279.0K
14:42 1,262.04 1,262.04 1,260.33 1,260.33 7,652.6K
14:43 1,260.75 1,260.75 1,260.68 1,260.68 398.9K
14:44 1,260.96 1,261.10 1,260.47 1,260.47 549.0K
14:45 1,260.68 1,261.54 1,260.68 1,261.54 760.0K
14:46 1,261.68 1,262.34 1,261.32 1,261.32 616.2K
14:47 1,261.11 1,261.94 1,261.00 1,261.00 713.3K
14:48 1,261.51 1,261.51 1,259.98 1,259.98 751.2K
14:49 1,260.40 1,260.50 1,260.33 1,260.43 104.6K
14:50 1,260.71 1,260.78 1,260.61 1,260.78 38.6K
14:51 1,260.61 1,260.61 1,260.54 1,260.54 110.6K
14:52 1,260.61 1,261.32 1,259.62 1,259.62 227.2K
14:53 1,260.25 1,260.25 1,260.18 1,260.18 169.5K
14:54 1,259.83 1,260.16 1,259.83 1,260.16 38.3K
14:55 1,260.09 1,260.09 1,259.76 1,260.00 100.1K
14:56 1,260.07 1,260.38 1,260.07 1,260.38 440.5K
14:57 1,260.71 1,260.71 1,260.07 1,260.35 311.2K
14:58 1,259.91 1,260.76 1,259.91 1,260.62 1,041.6K
14:59 1,260.71 1,261.35 1,260.71 1,261.28 1,781.5K
15:00 1,261.73 1,262.29 1,261.73 1,261.84 710.2K
15:01 1,261.91 1,262.32 1,261.84 1,261.84 257.1K
15:02 1,261.21 1,261.52 1,261.03 1,261.52 1,229.0K
15:03 1,262.20 1,262.20 1,261.40 1,261.40 1,337.4K
15:04 1,261.26 1,261.92 1,261.01 1,261.92 3,220.4K
15:05 1,262.59 1,263.25 1,262.59 1,263.25 1,693.5K
15:06 1,263.75 1,263.75 1,263.44 1,263.44 622.2K
15:07 1,262.88 1,263.02 1,262.45 1,262.45 1,438.8K
15:08 1,262.52 1,262.73 1,262.03 1,262.73 875.7K
15:09 1,262.31 1,262.48 1,262.03 1,262.03 853.5K
15:10 1,260.83 1,262.23 1,260.83 1,262.23 5,181.5K
15:11 1,262.56 1,263.33 1,262.56 1,263.24 3,920.1K
15:12 1,263.31 1,263.85 1,263.22 1,263.85 580.8K
15:13 1,264.85 1,265.62 1,264.85 1,264.88 8,040.2K
15:14 1,263.99 1,264.06 1,263.50 1,263.50 1,321.9K
15:15 1,263.28 1,264.35 1,263.28 1,264.35 1,791.6K
15:16 1,263.93 1,264.13 1,263.90 1,264.13 1,666.4K
15:17 1,263.63 1,263.63 1,262.85 1,262.85 2,456.1K
15:18 1,263.26 1,263.98 1,263.26 1,263.38 1,445.4K
15:19 1,263.69 1,264.28 1,263.55 1,263.55 1,534.7K
15:20 1,264.82 1,264.94 1,263.99 1,264.94 2,110.7K
15:21 1,264.24 1,264.31 1,264.23 1,264.23 284.3K
15:22 1,264.23 1,264.23 1,262.42 1,262.98 3,868.3K
15:23 1,262.65 1,262.65 1,261.50 1,261.50 1,318.7K
15:24 1,261.87 1,262.56 1,261.73 1,262.56 1,778.1K
15:25 1,263.37 1,263.37 1,262.39 1,262.65 3,321.1K
15:26 1,262.65 1,262.65 1,261.02 1,261.02 3,643.8K
15:27 1,261.16 1,261.16 1,260.57 1,260.57 1,659.0K
15:28 1,261.09 1,261.09 1,260.65 1,260.65 1,844.2K
15:29 1,260.52 1,261.15 1,260.52 1,261.15 2,057.1K
15:30 1,261.12 1,261.12 1,259.63 1,259.82 4,158.9K
15:31 1,260.60 1,261.49 1,260.60 1,261.36 2,339.0K
15:32 1,260.58 1,260.98 1,260.58 1,260.91 2,087.6K
15:33 1,260.69 1,260.83 1,260.38 1,260.83 1,963.8K
15:34 1,261.25 1,261.46 1,261.18 1,261.46 1,059.9K
15:35 1,261.74 1,261.89 1,261.40 1,261.68 1,575.2K
15:36 1,260.82 1,261.09 1,260.62 1,260.62 3,078.1K
15:37 1,260.76 1,261.39 1,260.76 1,261.30 1,263.8K
15:38 1,261.47 1,261.47 1,260.98 1,260.98 956.8K
15:39 1,261.05 1,261.05 1,260.16 1,260.16 5,810.2K
15:40 1,260.26 1,260.31 1,260.16 1,260.31 1,543.4K
15:41 1,260.38 1,260.52 1,260.24 1,260.31 1,901.2K
15:42 1,261.25 1,261.41 1,261.13 1,261.13 1,337.0K
15:43 1,261.41 1,261.69 1,261.41 1,261.62 955.2K
15:44 1,261.62 1,261.69 1,261.53 1,261.60 963.6K
15:45 1,261.46 1,262.30 1,261.46 1,262.30 2,351.0K
15:46 1,262.59 1,262.64 1,262.43 1,262.64 1,847.2K
15:47 1,262.64 1,262.64 1,262.09 1,262.09 1,329.0K
15:48 1,262.09 1,263.41 1,262.09 1,263.41 1,368.3K
15:49 1,263.68 1,265.18 1,263.68 1,265.18 3,036.5K
15:50 1,265.46 1,265.46 1,264.98 1,264.98 2,707.0K
15:51 1,264.75 1,264.75 1,263.01 1,263.01 1,168.3K
15:52 1,263.87 1,263.87 1,262.98 1,262.98 1,276.9K
15:53 1,263.55 1,264.44 1,262.94 1,262.94 1,556.4K
15:54 1,263.24 1,263.54 1,262.08 1,262.15 1,806.9K
15:55 1,261.94 1,261.94 1,261.46 1,261.67 2,245.2K
15:56 1,260.91 1,261.20 1,260.84 1,261.20 876.5K
15:57 1,261.59 1,261.59 1,260.91 1,261.05 1,188.2K
15:58 1,260.91 1,261.29 1,260.82 1,261.29 957.1K
15:59 1,261.36 1,261.43 1,261.08 1,261.08 1,164.8K
16:00 1,260.68 1,261.08 1,260.61 1,260.61 1,359.0K
16:01 1,261.86 1,262.49 1,261.86 1,262.25 5,012.6K
16:02 1,262.42 1,262.57 1,262.08 1,262.36 1,525.9K
16:03 1,262.12 1,262.19 1,261.68 1,261.68 1,772.9K
16:04 1,262.36 1,262.64 1,262.36 1,262.50 2,048.0K
16:05 1,262.43 1,262.71 1,262.28 1,262.28 1,007.2K
16:06 1,262.28 1,262.28 1,261.17 1,261.65 1,819.5K
16:07 1,261.31 1,261.53 1,260.97 1,260.97 1,722.4K
16:08 1,260.67 1,260.67 1,260.51 1,260.51 1,226.7K
16:09 1,260.89 1,262.22 1,260.80 1,262.22 1,624.4K
16:10 1,261.89 1,261.89 1,261.62 1,261.62 1,686.2K
16:11 1,260.82 1,260.99 1,260.65 1,260.99 1,793.7K
16:12 1,260.78 1,261.06 1,259.84 1,259.84 1,166.5K
16:13 1,260.34 1,260.41 1,260.20 1,260.20 1,508.3K
16:14 1,260.41 1,260.41 1,259.89 1,259.89 1,195.5K
16:15 1,260.03 1,260.03 1,259.78 1,259.78 1,690.5K
16:16 1,259.87 1,260.20 1,259.56 1,259.56 1,693.2K
16:17 1,260.03 1,260.03 1,258.85 1,258.85 4,180.0K
16:18 1,259.84 1,260.24 1,259.63 1,260.24 2,142.1K
16:19 1,260.27 1,260.27 1,259.58 1,259.61 737.7K
16:20 1,259.82 1,259.82 1,259.74 1,259.74 838.2K
16:21 1,259.39 1,259.39 1,259.39 1,259.39 180.5K
16:22 1,260.06 1,260.73 1,259.89 1,260.73 658.7K
16:23 1,260.17 1,260.52 1,259.56 1,259.56 681.6K
16:24 1,259.56 1,259.56 1,259.39 1,259.39 443.2K
16:25 1,260.32 1,260.32 1,259.90 1,259.90 225.6K
16:26 1,259.62 1,259.62 1,259.20 1,259.20 2,435.3K
16:27 1,259.90 1,260.25 1,259.71 1,259.71 1,702.0K
16:28 1,259.57 1,259.66 1,259.52 1,259.52 648.0K
16:29 1,259.45 1,260.06 1,259.45 1,260.06 521.8K
16:30 1,260.06 1,260.34 1,260.06 1,260.34 398.0K
16:31 1,260.34 1,260.34 1,259.56 1,259.56 613.1K
16:32 1,260.96 1,261.30 1,260.87 1,261.30 3,349.5K
16:33 1,261.70 1,261.70 1,261.21 1,261.21 1,250.3K
16:34 1,261.01 1,261.62 1,260.49 1,261.09 1,454.8K
16:35 1,260.95 1,261.63 1,260.95 1,261.56 741.4K
16:36 1,261.63 1,261.87 1,261.63 1,261.87 1,599.8K
16:37 1,262.15 1,262.98 1,262.15 1,262.98 6,401.0K
16:38 1,262.18 1,262.75 1,261.43 1,262.01 2,174.1K
16:39 1,261.85 1,263.17 1,261.85 1,263.17 783.6K
16:40 1,263.24 1,263.38 1,263.24 1,263.24 341.7K
16:41 1,263.24 1,263.24 1,262.50 1,262.50 397.1K
16:42 1,263.00 1,263.14 1,263.00 1,263.07 738.8K
16:43 1,263.07 1,263.07 1,262.46 1,262.46 271.4K
16:44 1,262.18 1,262.18 1,262.04 1,262.04 130.4K
16:45 1,262.46 1,262.62 1,262.20 1,262.20 391.8K
16:46 1,262.04 1,262.41 1,262.04 1,262.27 459.3K
16:47 1,262.20 1,262.58 1,262.15 1,262.15 253.2K
16:48 1,262.10 1,262.10 1,261.23 1,261.23 1,064.8K
16:49 1,261.37 1,261.87 1,261.33 1,261.87 1,027.5K
16:50 1,262.11 1,262.53 1,262.11 1,262.22 624.4K
16:51 1,262.50 1,263.00 1,262.50 1,262.67 507.4K
16:52 1,262.34 1,262.65 1,262.15 1,262.65 315.5K
16:53 1,263.00 1,263.00 1,262.23 1,262.30 506.0K
16:54 1,262.51 1,263.22 1,262.18 1,262.18 2,808.8K
16:55 1,262.94 1,262.94 1,262.40 1,262.52 774.4K
16:56 1,262.73 1,262.83 1,262.41 1,262.62 1,589.6K
16:57 1,262.41 1,262.90 1,262.10 1,262.10 245.3K
16:58 1,262.48 1,262.62 1,262.23 1,262.23 926.9K
16:59 1,262.30 1,262.60 1,262.30 1,262.32 515.0K
17:00 1,262.18 1,262.18 1,262.00 1,262.00 1,071.7K
17:01 1,261.78 1,262.16 1,261.77 1,262.16 1,325.4K
17:02 1,262.16 1,262.29 1,261.27 1,262.29 2,651.0K
17:03 1,262.68 1,263.10 1,262.16 1,263.10 2,045.7K
17:04 1,263.77 1,263.95 1,263.46 1,263.95 2,851.7K
17:05 1,265.66 1,266.69 1,265.00 1,266.69 8,859.9K
17:06 1,267.50 1,267.85 1,267.50 1,267.76 6,139.3K
17:07 1,266.92 1,268.07 1,266.92 1,267.01 2,568.5K
17:08 1,266.32 1,266.82 1,266.32 1,266.82 2,039.7K
17:09 1,266.73 1,266.73 1,265.78 1,266.11 1,193.2K
17:10 1,266.31 1,267.99 1,266.31 1,267.99 7,867.0K
17:11 1,268.51 1,268.51 1,266.64 1,266.64 1,900.0K
17:12 1,266.50 1,266.62 1,265.92 1,266.62 1,128.9K
17:13 1,266.40 1,266.62 1,265.48 1,265.48 994.5K
17:14 1,265.50 1,265.50 1,264.65 1,264.65 478.3K
17:15 1,264.65 1,264.73 1,264.65 1,264.72 762.2K
17:16 1,265.15 1,265.29 1,265.15 1,265.25 1,933.1K
17:17 1,265.23 1,265.28 1,264.97 1,264.97 994.3K
17:18 1,265.40 1,265.68 1,265.26 1,265.26 514.1K
17:19 1,264.90 1,265.30 1,264.79 1,264.79 492.3K
17:20 1,265.18 1,266.12 1,265.18 1,266.12 2,450.7K
17:21 1,266.12 1,266.68 1,266.12 1,266.68 1,184.9K
17:22 1,266.49 1,266.49 1,265.25 1,265.25 2,997.8K
17:23 1,266.00 1,268.04 1,266.00 1,268.04 3,446.6K
17:24 1,268.25 1,268.25 1,267.61 1,268.03 1,133.2K
17:25 1,267.85 1,268.34 1,267.85 1,268.34 736.6K
17:26 1,267.89 1,268.20 1,267.68 1,268.20 575.5K
17:27 1,268.34 1,268.34 1,267.61 1,267.92 583.2K
17:28 1,267.57 1,267.57 1,266.84 1,266.84 972.5K
17:29 1,267.15 1,267.49 1,267.01 1,267.49 809.6K
17:30 1,267.28 1,268.65 1,267.28 1,268.65 1,262.6K
17:31 1,268.44 1,268.44 1,268.34 1,268.41 808.1K
17:32 1,267.36 1,269.40 1,267.36 1,268.94 3,273.6K
17:33 1,268.80 1,269.00 1,267.99 1,267.99 883.7K
17:34 1,267.41 1,267.55 1,267.13 1,267.55 1,566.7K
17:35 1,267.27 1,267.36 1,266.78 1,267.36 1,949.8K
17:36 1,268.82 1,268.82 1,266.82 1,266.82 2,991.7K
17:37 1,265.68 1,266.82 1,265.68 1,266.68 2,436.3K
17:38 1,265.89 1,266.00 1,265.60 1,265.60 1,098.6K
17:39 1,265.37 1,266.86 1,265.37 1,266.23 2,174.9K
17:40 1,266.38 1,266.48 1,265.89 1,265.89 517.8K
17:41 1,265.89 1,266.38 1,265.89 1,265.94 814.2K
17:42 1,265.32 1,265.46 1,265.02 1,265.02 1,005.0K
17:43 1,265.11 1,265.32 1,264.54 1,264.54 5,822.7K
17:44 1,264.45 1,264.45 1,263.59 1,263.59 6,084.3K
17:45 1,263.62 1,264.97 1,263.62 1,264.97 1,556.5K
17:46 1,264.63 1,264.63 1,264.34 1,264.34 1,027.8K
17:47 1,264.55 1,264.55 1,264.41 1,264.41 761.2K
17:48 1,264.78 1,264.85 1,264.41 1,264.55 1,498.9K
17:49 1,264.57 1,264.71 1,264.55 1,264.55 1,314.9K
17:50 1,264.62 1,264.76 1,264.62 1,264.69 1,681.8K
17:51 1,264.22 1,264.22 1,263.49 1,264.00 2,433.7K
17:52 1,264.14 1,264.28 1,263.34 1,263.34 2,586.3K
17:53 1,263.13 1,263.39 1,263.13 1,263.15 974.9K
17:54 1,262.91 1,262.91 1,262.68 1,262.77 1,384.9K
17:55 1,262.77 1,262.91 1,262.70 1,262.70 766.1K
17:56 1,262.95 1,263.76 1,262.95 1,263.45 1,123.3K
17:57 1,263.29 1,263.45 1,262.95 1,262.95 848.8K
17:58 1,263.52 1,263.52 1,262.81 1,262.95 583.4K
17:59 1,263.02 1,263.02 1,262.64 1,262.64 1,969.8K
18:00 1,263.41 1,263.41 1,262.11 1,262.11 1,087.2K
18:01 1,261.95 1,262.06 1,261.54 1,262.06 5,238.8K
18:02 1,261.89 1,262.48 1,261.89 1,262.25 1,971.4K
18:03 1,261.86 1,262.40 1,261.72 1,262.40 2,178.4K
18:04 1,262.25 1,262.25 1,261.56 1,261.56 844.3K
18:05 1,261.40 1,262.10 1,261.40 1,262.10 1,728.9K
18:06 1,262.80 1,263.58 1,262.47 1,262.81 4,040.9K
18:07 1,262.81 1,263.16 1,262.81 1,263.16 1,620.6K
18:08 1,263.23 1,263.35 1,263.14 1,263.14 320.2K
18:09 1,263.14 1,263.31 1,263.07 1,263.31 311.8K
18:10 1,263.73 1,263.73 1,263.45 1,263.45 579.2K
18:11 1,263.38 1,263.85 1,263.20 1,263.84 2,311.1K
18:12 1,262.73 1,262.73 1,261.78 1,261.78 3,144.7K
18:13 1,261.83 1,261.83 1,260.62 1,260.62 2,609.8K
18:14 1,260.62 1,260.69 1,260.62 1,260.69 353.0K
18:15 1,261.40 1,261.61 1,261.40 1,261.61 280.9K
18:16 1,261.61 1,261.68 1,261.61 1,261.61 174.1K
18:17 1,261.61 1,261.61 1,259.71 1,259.71 3,709.8K
18:18 1,260.04 1,260.18 1,260.04 1,260.09 1,272.9K
18:19 1,260.19 1,260.19 1,257.96 1,258.31 6,563.9K
18:20 1,258.38 1,259.58 1,257.79 1,259.58 4,117.1K
18:21 1,259.48 1,260.15 1,259.48 1,260.15 2,583.7K
18:22 1,260.07 1,260.23 1,258.90 1,260.23 1,679.7K
18:23 1,260.19 1,260.19 1,259.19 1,260.09 1,479.0K
18:24 1,260.26 1,260.62 1,259.97 1,260.62 428.3K
18:25 1,261.33 1,261.33 1,259.53 1,259.53 2,261.1K
18:26 1,259.53 1,259.53 1,258.80 1,258.80 2,108.6K
18:27 1,258.49 1,258.49 1,257.90 1,258.30 3,590.6K
18:28 1,257.69 1,258.42 1,257.69 1,258.37 2,994.6K
18:29 1,258.48 1,258.48 1,258.06 1,258.20 2,178.3K
18:30 1,257.95 1,258.13 1,257.95 1,258.13 1,550.2K
18:31 1,258.01 1,258.66 1,258.01 1,258.58 1,648.7K
18:32 1,258.73 1,258.73 1,256.81 1,257.09 1,399.6K
18:33 1,257.86 1,257.86 1,257.20 1,257.20 3,302.0K
18:34 1,258.32 1,258.55 1,258.32 1,258.55 1,776.8K
18:35 1,258.39 1,258.72 1,258.39 1,258.67 733.5K
18:36 1,258.50 1,258.60 1,257.76 1,257.76 5,432.5K
18:37 1,258.24 1,258.24 1,255.60 1,255.60 18,081.8K
18:38 1,254.86 1,254.86 1,253.39 1,253.39 28,383.6K
18:39 1,253.39 1,255.93 1,252.98 1,252.98 38,096.4K
18:40 1,254.63 1,254.63 1,254.63 1,254.63 12,361.8K
18:51 1,252.56 1,252.56 1,252.56 1,252.56 27,558.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available