MOEX Telecommunication

MOEXTL
🏛️ russian-federation →
1,398.73
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 1,235.19 1,235.19 1,234.54 1,234.54 4,759.6K
10:01 1,241.84 1,241.84 1,237.74 1,237.74 5,854.4K
10:02 1,238.09 1,238.22 1,237.78 1,238.22 3,405.5K
10:03 1,240.02 1,240.67 1,239.67 1,240.43 815.4K
10:04 1,240.55 1,240.55 1,239.00 1,239.00 1,562.6K
10:05 1,239.99 1,242.16 1,239.99 1,242.16 3,671.6K
10:06 1,243.95 1,243.95 1,238.89 1,243.00 7,150.8K
10:07 1,241.64 1,244.56 1,241.64 1,244.09 4,490.7K
10:08 1,241.26 1,241.26 1,239.73 1,240.08 4,441.6K
10:09 1,239.58 1,240.05 1,239.34 1,239.34 2,540.3K
10:10 1,239.80 1,239.80 1,238.38 1,239.10 2,964.8K
10:11 1,238.86 1,238.86 1,235.46 1,235.46 6,175.0K
10:12 1,235.46 1,237.87 1,235.44 1,237.87 3,278.6K
10:13 1,236.91 1,236.91 1,236.21 1,236.31 1,369.8K
10:14 1,236.69 1,237.21 1,236.69 1,237.21 691.1K
10:15 1,237.89 1,237.98 1,237.77 1,237.98 549.0K
10:16 1,237.83 1,239.25 1,237.83 1,239.25 1,045.6K
10:17 1,239.13 1,239.20 1,237.63 1,237.63 855.8K
10:18 1,238.58 1,239.04 1,238.58 1,238.76 365.0K
10:19 1,238.87 1,239.29 1,238.87 1,239.29 295.8K
10:20 1,239.14 1,239.79 1,237.59 1,237.59 1,104.8K
10:21 1,237.68 1,237.68 1,236.44 1,236.44 1,020.0K
10:22 1,237.00 1,237.45 1,237.00 1,237.45 448.2K
10:23 1,237.43 1,237.43 1,236.07 1,237.05 2,183.6K
10:24 1,236.60 1,236.77 1,234.82 1,234.82 734.2K
10:25 1,234.84 1,235.46 1,234.84 1,235.46 477.8K
10:26 1,235.83 1,235.88 1,235.36 1,235.88 488.2K
10:27 1,235.05 1,235.21 1,235.05 1,235.05 3,504.4K
10:28 1,235.05 1,235.05 1,233.90 1,234.40 1,493.4K
10:29 1,234.07 1,236.11 1,234.07 1,236.11 149.7K
10:30 1,236.22 1,236.90 1,236.07 1,236.90 543.2K
10:31 1,237.47 1,238.63 1,237.47 1,238.42 2,046.1K
10:32 1,238.77 1,239.31 1,238.77 1,239.14 1,072.8K
10:33 1,239.71 1,240.02 1,239.62 1,240.02 797.6K
10:34 1,239.85 1,240.24 1,239.32 1,239.32 726.9K
10:35 1,239.22 1,240.10 1,238.72 1,238.72 755.6K
10:36 1,238.72 1,238.72 1,236.69 1,236.76 797.3K
10:37 1,236.61 1,237.26 1,235.92 1,237.26 604.2K
10:38 1,237.41 1,237.48 1,237.34 1,237.34 1,083.2K
10:39 1,237.27 1,237.41 1,236.72 1,236.72 770.1K
10:40 1,236.60 1,237.22 1,236.58 1,237.22 703.9K
10:41 1,237.06 1,237.16 1,236.06 1,236.06 2,520.2K
10:42 1,235.56 1,235.56 1,234.87 1,234.87 5,529.3K
10:43 1,234.73 1,235.72 1,234.73 1,235.72 2,225.3K
10:44 1,234.90 1,235.51 1,234.76 1,234.83 646.2K
10:45 1,234.92 1,234.92 1,234.42 1,234.55 853.4K
10:46 1,235.13 1,236.22 1,235.13 1,235.55 740.1K
10:47 1,234.75 1,234.89 1,234.32 1,234.89 583.6K
10:48 1,235.06 1,235.27 1,234.54 1,234.54 844.3K
10:49 1,233.32 1,233.79 1,233.32 1,233.79 952.5K
10:50 1,233.79 1,234.05 1,233.79 1,234.05 1,461.7K
10:51 1,233.74 1,233.86 1,232.87 1,232.87 2,287.0K
10:52 1,232.77 1,233.15 1,232.58 1,232.58 4,732.1K
10:53 1,232.91 1,232.91 1,232.26 1,232.44 1,106.2K
10:54 1,232.66 1,232.66 1,232.30 1,232.51 2,730.6K
10:55 1,232.51 1,232.51 1,232.02 1,232.33 1,078.3K
10:56 1,233.08 1,233.29 1,232.96 1,233.25 967.2K
10:57 1,233.41 1,233.69 1,233.41 1,233.60 501.5K
10:58 1,233.69 1,233.93 1,233.69 1,233.93 139.7K
10:59 1,234.10 1,234.26 1,234.10 1,234.12 790.4K
11:00 1,234.28 1,234.28 1,232.61 1,232.77 1,053.1K
11:01 1,232.70 1,232.70 1,232.06 1,232.06 175.6K
11:02 1,231.99 1,231.99 1,231.58 1,231.58 387.6K
11:03 1,231.91 1,232.17 1,231.50 1,232.17 244.6K
11:04 1,231.72 1,233.27 1,231.72 1,233.27 777.1K
11:05 1,233.44 1,233.84 1,233.44 1,233.84 825.4K
11:06 1,234.01 1,234.17 1,234.01 1,234.17 690.9K
11:07 1,234.31 1,234.72 1,234.08 1,234.72 529.3K
11:08 1,234.58 1,234.58 1,234.18 1,234.18 529.9K
11:09 1,234.51 1,234.51 1,233.89 1,233.89 2,064.2K
11:10 1,234.44 1,234.49 1,234.08 1,234.08 1,280.5K
11:11 1,233.66 1,233.80 1,233.23 1,233.23 712.6K
11:12 1,233.62 1,234.03 1,233.62 1,233.84 2,303.7K
11:13 1,234.25 1,234.25 1,233.64 1,234.04 5,241.3K
11:14 1,234.20 1,234.82 1,234.20 1,234.82 4,916.3K
11:15 1,234.82 1,234.90 1,234.15 1,234.90 1,987.0K
11:16 1,234.50 1,234.65 1,234.22 1,234.22 1,577.8K
11:17 1,234.56 1,234.80 1,234.40 1,234.40 1,067.0K
11:18 1,234.82 1,235.17 1,234.70 1,234.70 919.3K
11:19 1,235.38 1,235.38 1,234.79 1,235.05 2,597.2K
11:20 1,234.81 1,235.73 1,234.81 1,235.73 538.3K
11:21 1,236.67 1,237.46 1,236.67 1,237.46 2,824.1K
11:22 1,237.50 1,238.38 1,237.50 1,238.38 983.9K
11:23 1,238.45 1,238.45 1,237.92 1,238.21 1,310.4K
11:24 1,238.96 1,238.96 1,238.65 1,238.92 4,524.5K
11:25 1,238.78 1,238.78 1,238.68 1,238.68 1,726.4K
11:26 1,238.68 1,239.18 1,238.68 1,239.18 1,035.3K
11:27 1,239.18 1,240.51 1,239.18 1,239.85 3,038.0K
11:28 1,240.28 1,240.58 1,240.01 1,240.58 763.8K
11:29 1,240.53 1,240.76 1,240.20 1,240.76 919.7K
11:30 1,240.83 1,241.90 1,240.59 1,241.90 685.6K
11:31 1,242.69 1,242.87 1,241.27 1,242.87 3,057.1K
11:32 1,242.39 1,244.35 1,242.39 1,243.93 1,312.8K
11:33 1,243.69 1,244.55 1,243.69 1,244.55 432.5K
11:34 1,244.71 1,244.71 1,243.73 1,244.55 1,182.5K
11:35 1,244.31 1,244.72 1,244.31 1,244.51 781.1K
11:36 1,244.68 1,246.23 1,244.68 1,245.90 1,857.4K
11:37 1,246.32 1,246.32 1,245.51 1,245.51 3,210.7K
11:38 1,244.64 1,252.07 1,244.64 1,252.07 2,595.0K
11:39 1,255.51 1,255.64 1,253.79 1,255.64 3,978.3K
11:40 1,255.15 1,256.07 1,254.76 1,254.76 1,762.1K
11:41 1,255.27 1,255.27 1,254.15 1,254.15 518.6K
11:42 1,255.07 1,255.15 1,254.04 1,255.15 857.3K
11:43 1,255.15 1,255.15 1,254.69 1,254.90 692.7K
11:44 1,254.60 1,254.77 1,254.44 1,254.44 860.2K
11:45 1,254.65 1,254.65 1,252.82 1,253.36 390.4K
11:46 1,253.68 1,253.68 1,252.82 1,253.36 477.9K
11:47 1,253.30 1,253.85 1,253.13 1,253.85 1,160.1K
11:48 1,253.38 1,253.38 1,251.84 1,252.09 4,916.2K
11:49 1,252.51 1,252.51 1,251.60 1,251.60 2,928.8K
11:50 1,251.68 1,252.19 1,251.37 1,251.37 692.5K
11:51 1,251.37 1,251.37 1,249.06 1,249.13 2,427.5K
11:52 1,249.73 1,250.06 1,249.13 1,249.13 5,296.8K
11:53 1,249.56 1,250.70 1,249.49 1,250.54 1,292.6K
11:54 1,250.70 1,251.27 1,250.70 1,251.27 1,448.8K
11:55 1,251.27 1,251.27 1,250.44 1,250.78 350.7K
11:56 1,251.18 1,251.49 1,250.82 1,250.82 1,049.7K
11:57 1,251.32 1,251.32 1,251.18 1,251.18 631.1K
11:58 1,251.35 1,251.42 1,250.78 1,250.78 367.7K
11:59 1,251.36 1,251.50 1,251.36 1,251.43 1,874.2K
12:00 1,251.59 1,252.09 1,251.59 1,251.93 1,566.7K
12:01 1,250.27 1,251.01 1,250.03 1,251.01 440.7K
12:02 1,251.20 1,251.51 1,251.08 1,251.08 974.5K
12:03 1,251.97 1,251.97 1,251.15 1,251.16 358.2K
12:04 1,251.15 1,251.69 1,251.15 1,251.69 740.0K
12:05 1,252.10 1,252.10 1,251.91 1,251.91 918.4K
12:06 1,252.57 1,255.04 1,252.57 1,254.70 23,850.9K
12:07 1,254.80 1,254.80 1,253.74 1,254.14 1,179.8K
12:08 1,254.05 1,254.15 1,252.74 1,252.74 2,237.7K
12:09 1,252.91 1,253.15 1,252.91 1,253.07 2,745.2K
12:10 1,253.00 1,255.11 1,252.68 1,255.11 2,036.6K
12:11 1,254.88 1,255.05 1,254.88 1,255.05 1,445.1K
12:12 1,255.02 1,255.21 1,254.95 1,255.21 2,090.7K
12:13 1,256.28 1,256.62 1,256.02 1,256.02 3,876.2K
12:14 1,256.52 1,256.58 1,255.78 1,256.58 5,735.9K
12:15 1,256.50 1,257.04 1,254.95 1,254.95 1,507.8K
12:16 1,255.42 1,255.99 1,255.42 1,255.90 2,326.8K
12:17 1,255.79 1,256.53 1,255.79 1,256.13 1,564.3K
12:18 1,256.22 1,256.22 1,255.26 1,255.34 4,598.4K
12:19 1,255.00 1,255.50 1,255.00 1,255.23 2,336.8K
12:20 1,254.91 1,255.41 1,254.84 1,254.98 517.5K
12:21 1,254.93 1,255.70 1,254.93 1,255.70 1,272.6K
12:22 1,255.45 1,255.88 1,255.45 1,255.73 6,939.9K
12:23 1,255.49 1,255.49 1,254.81 1,255.14 1,677.0K
12:24 1,254.48 1,254.81 1,254.32 1,254.81 1,173.9K
12:25 1,254.67 1,254.79 1,254.22 1,254.79 3,049.5K
12:26 1,254.13 1,254.84 1,254.13 1,254.79 2,002.4K
12:27 1,254.79 1,254.79 1,254.40 1,254.40 2,870.5K
12:28 1,254.23 1,254.50 1,254.06 1,254.30 2,206.3K
12:29 1,254.00 1,254.23 1,253.89 1,254.23 4,980.6K
12:30 1,254.18 1,254.54 1,254.18 1,254.54 2,725.0K
12:31 1,253.95 1,254.26 1,253.95 1,254.18 1,577.6K
12:32 1,254.18 1,254.52 1,253.87 1,253.87 969.2K
12:33 1,254.09 1,255.41 1,254.09 1,255.39 2,617.3K
12:34 1,255.55 1,255.72 1,255.11 1,255.11 2,863.4K
12:35 1,255.46 1,255.46 1,255.00 1,255.00 1,563.6K
12:36 1,255.83 1,256.14 1,255.37 1,255.37 1,345.6K
12:37 1,255.75 1,255.75 1,255.15 1,255.15 1,864.7K
12:38 1,254.98 1,254.98 1,254.33 1,254.33 8,089.3K
12:39 1,254.73 1,255.31 1,254.66 1,255.23 1,413.2K
12:40 1,254.57 1,254.57 1,254.06 1,254.06 1,967.9K
12:41 1,254.06 1,254.06 1,253.08 1,253.08 1,825.6K
12:42 1,253.47 1,254.04 1,252.68 1,254.04 9,349.7K
12:43 1,254.19 1,254.36 1,253.96 1,254.12 1,108.0K
12:44 1,255.10 1,255.10 1,253.77 1,253.77 3,544.6K
12:45 1,254.57 1,254.57 1,254.00 1,254.48 4,355.6K
12:46 1,254.34 1,254.35 1,252.64 1,252.64 8,703.3K
12:47 1,252.71 1,253.31 1,252.64 1,253.14 2,625.0K
12:48 1,253.97 1,253.97 1,252.88 1,252.88 1,344.1K
12:49 1,253.13 1,253.13 1,252.70 1,252.70 3,515.1K
12:50 1,252.86 1,253.03 1,252.53 1,252.53 1,254.1K
12:51 1,252.31 1,253.53 1,252.31 1,253.53 4,409.7K
12:52 1,254.28 1,254.38 1,253.86 1,253.86 905.5K
12:53 1,253.11 1,253.27 1,252.86 1,252.86 1,881.4K
12:54 1,253.43 1,253.85 1,252.93 1,252.93 1,147.2K
12:55 1,253.46 1,254.30 1,253.46 1,254.24 2,304.7K
12:56 1,254.41 1,254.46 1,254.24 1,254.32 5,135.3K
12:57 1,254.32 1,254.32 1,253.81 1,254.02 1,462.5K
12:58 1,254.49 1,254.49 1,253.83 1,254.00 346.4K
12:59 1,254.38 1,254.56 1,254.14 1,254.56 1,423.9K
13:00 1,254.56 1,256.06 1,254.56 1,255.23 5,781.3K
13:01 1,255.27 1,255.27 1,254.67 1,255.00 1,370.6K
13:02 1,255.07 1,255.07 1,254.67 1,254.67 1,271.8K
13:03 1,254.66 1,254.80 1,254.41 1,254.76 772.3K
13:04 1,254.18 1,254.18 1,253.45 1,253.45 1,392.7K
13:05 1,253.45 1,254.93 1,253.45 1,254.93 1,471.5K
13:06 1,254.93 1,255.27 1,252.96 1,252.96 1,269.1K
13:07 1,253.13 1,253.52 1,253.05 1,253.52 1,130.0K
13:08 1,253.60 1,254.10 1,253.60 1,254.10 909.8K
13:09 1,254.10 1,254.53 1,253.45 1,254.03 1,652.6K
13:10 1,254.03 1,255.18 1,253.96 1,254.85 1,196.9K
13:11 1,254.85 1,255.28 1,254.85 1,255.28 1,169.9K
13:12 1,255.35 1,255.84 1,254.68 1,255.84 868.3K
13:13 1,256.08 1,256.59 1,256.08 1,256.59 1,734.5K
13:14 1,256.42 1,257.02 1,256.42 1,256.75 3,244.7K
13:15 1,257.09 1,257.33 1,257.09 1,257.16 902.8K
13:16 1,257.09 1,257.52 1,257.09 1,257.52 3,533.3K
13:17 1,257.09 1,257.09 1,255.64 1,255.64 3,276.1K
13:18 1,255.83 1,256.10 1,255.83 1,256.10 4,927.8K
13:19 1,256.10 1,256.54 1,255.56 1,255.56 6,493.4K
13:20 1,255.29 1,256.64 1,255.29 1,256.64 1,892.7K
13:21 1,256.81 1,256.88 1,256.57 1,256.88 1,099.0K
13:22 1,256.71 1,256.71 1,256.26 1,256.29 778.9K
13:23 1,256.02 1,256.50 1,256.02 1,256.48 701.1K
13:24 1,256.65 1,256.65 1,256.58 1,256.65 1,265.5K
13:25 1,255.29 1,255.70 1,255.29 1,255.70 3,627.3K
13:26 1,255.36 1,255.36 1,253.71 1,254.18 2,938.2K
13:27 1,254.04 1,254.04 1,253.97 1,254.03 1,258.4K
13:28 1,254.10 1,254.10 1,253.97 1,253.97 691.9K
13:29 1,253.97 1,254.25 1,253.59 1,253.59 943.3K
13:30 1,253.59 1,254.13 1,253.59 1,254.13 784.5K
13:31 1,254.15 1,254.56 1,254.15 1,254.56 2,476.3K
13:32 1,254.56 1,255.05 1,254.55 1,254.55 2,299.9K
13:33 1,254.82 1,255.12 1,254.82 1,255.12 2,074.5K
13:34 1,255.13 1,255.13 1,254.18 1,254.18 2,442.9K
13:35 1,254.02 1,254.12 1,253.78 1,254.12 1,727.3K
13:36 1,253.95 1,254.35 1,253.95 1,254.35 361.3K
13:37 1,255.25 1,255.25 1,254.52 1,254.80 3,038.3K
13:38 1,254.97 1,255.10 1,254.97 1,255.10 484.4K
13:39 1,255.10 1,255.10 1,254.60 1,254.60 1,318.2K
13:40 1,254.60 1,254.60 1,254.32 1,254.32 852.6K
13:41 1,254.32 1,254.32 1,253.82 1,253.82 1,494.1K
13:42 1,253.73 1,254.23 1,253.73 1,254.23 1,319.4K
13:43 1,254.18 1,254.25 1,253.38 1,253.38 456.5K
13:44 1,253.31 1,253.75 1,253.31 1,253.73 1,281.7K
13:45 1,253.73 1,253.94 1,253.73 1,253.87 914.8K
13:46 1,253.94 1,254.27 1,253.94 1,254.27 1,881.7K
13:47 1,254.34 1,254.61 1,254.34 1,254.61 2,073.0K
13:48 1,254.61 1,254.68 1,254.44 1,254.44 216.5K
13:49 1,254.36 1,254.36 1,254.19 1,254.36 3,195.8K
13:50 1,254.19 1,254.19 1,253.46 1,253.46 875.4K
13:51 1,253.18 1,253.80 1,253.18 1,253.72 572.2K
13:52 1,253.55 1,253.86 1,253.22 1,253.36 759.0K
13:53 1,253.86 1,253.86 1,252.70 1,252.70 1,033.9K
13:54 1,252.87 1,253.16 1,252.44 1,252.44 550.3K
13:55 1,252.75 1,252.79 1,252.48 1,252.64 2,851.0K
13:56 1,252.64 1,252.81 1,252.62 1,252.62 970.3K
13:57 1,252.96 1,252.96 1,252.89 1,252.89 531.5K
13:58 1,252.89 1,253.29 1,252.89 1,253.29 1,193.4K
13:59 1,252.82 1,253.01 1,252.68 1,253.01 396.8K
14:00 1,252.68 1,252.99 1,252.68 1,252.99 295.8K
14:01 1,253.64 1,254.18 1,253.64 1,254.18 1,096.6K
14:02 1,254.18 1,254.18 1,254.01 1,254.01 191.3K
14:03 1,253.94 1,253.94 1,253.85 1,253.90 242.6K
14:04 1,254.11 1,254.28 1,254.03 1,254.28 372.3K
14:05 1,254.11 1,254.35 1,254.11 1,254.35 371.6K
14:06 1,254.35 1,254.35 1,253.57 1,253.57 1,893.4K
14:07 1,253.57 1,253.57 1,249.80 1,249.80 11,102.5K
14:08 1,249.77 1,250.34 1,249.77 1,250.34 2,876.2K
14:09 1,250.34 1,250.34 1,250.03 1,250.23 1,316.5K
14:10 1,250.23 1,250.23 1,249.36 1,249.36 1,750.7K
14:11 1,249.29 1,249.29 1,248.86 1,248.86 1,695.7K
14:12 1,248.53 1,248.53 1,245.88 1,245.88 4,003.9K
14:13 1,246.38 1,247.20 1,245.86 1,247.20 5,455.5K
14:14 1,247.27 1,248.88 1,247.27 1,248.88 7,645.2K
14:15 1,249.21 1,249.21 1,248.90 1,248.90 1,812.7K
14:16 1,248.90 1,249.49 1,248.90 1,249.35 961.7K
14:17 1,249.77 1,249.77 1,249.57 1,249.57 2,275.9K
14:18 1,249.55 1,249.55 1,249.38 1,249.38 1,253.7K
14:19 1,249.55 1,249.55 1,249.40 1,249.40 744.1K
14:20 1,249.48 1,249.48 1,249.38 1,249.41 618.8K
14:21 1,250.72 1,251.05 1,250.72 1,250.72 2,471.2K
14:22 1,250.88 1,250.88 1,250.36 1,250.36 1,031.9K
14:23 1,250.36 1,250.53 1,250.36 1,250.43 745.6K
14:24 1,250.60 1,251.10 1,250.53 1,251.10 2,320.6K
14:25 1,251.76 1,252.26 1,251.60 1,252.26 2,983.8K
14:26 1,252.33 1,252.43 1,252.28 1,252.43 442.3K
14:27 1,252.33 1,252.33 1,251.69 1,252.00 757.0K
14:28 1,252.00 1,252.00 1,249.62 1,249.62 584.6K
14:29 1,249.46 1,249.46 1,249.32 1,249.32 1,352.9K
14:30 1,249.15 1,249.18 1,249.01 1,249.05 1,423.2K
14:31 1,248.98 1,249.19 1,248.83 1,249.00 1,883.6K
14:32 1,248.83 1,249.81 1,248.44 1,249.81 18,291.6K
14:33 1,249.81 1,250.40 1,249.81 1,250.33 1,786.6K
14:34 1,250.23 1,250.47 1,250.13 1,250.29 1,118.1K
14:35 1,250.29 1,250.29 1,250.12 1,250.22 467.5K
14:36 1,250.24 1,250.24 1,249.76 1,249.99 1,435.0K
14:37 1,249.99 1,249.99 1,249.78 1,249.99 822.9K
14:38 1,249.99 1,249.99 1,249.47 1,249.47 1,861.7K
14:39 1,249.47 1,249.83 1,249.47 1,249.83 2,619.2K
14:40 1,249.83 1,250.16 1,249.83 1,249.99 4,125.7K
14:41 1,249.93 1,249.93 1,249.26 1,249.43 4,507.5K
14:42 1,249.26 1,249.50 1,249.26 1,249.50 163.9K
14:43 1,249.33 1,251.14 1,249.33 1,251.14 1,184.5K
14:44 1,251.31 1,251.31 1,251.24 1,251.31 1,545.6K
14:45 1,251.47 1,251.47 1,251.24 1,251.24 257.8K
14:46 1,251.24 1,251.24 1,250.93 1,250.93 175.1K
14:47 1,251.10 1,251.82 1,251.10 1,251.82 805.7K
14:48 1,251.82 1,251.89 1,251.48 1,251.89 310.8K
14:49 1,251.72 1,251.72 1,251.65 1,251.65 279.3K
14:50 1,251.65 1,251.89 1,251.65 1,251.89 190.1K
14:51 1,251.81 1,251.81 1,250.91 1,251.06 2,562.1K
14:52 1,250.91 1,251.06 1,250.57 1,251.06 264.4K
14:53 1,250.72 1,250.72 1,250.58 1,250.58 135.4K
14:54 1,250.82 1,250.84 1,250.58 1,250.84 539.5K
14:55 1,250.91 1,250.91 1,250.70 1,250.77 403.6K
14:56 1,250.56 1,250.56 1,248.45 1,248.45 475.5K
14:57 1,248.38 1,248.60 1,248.38 1,248.60 1,298.6K
14:58 1,248.60 1,248.60 1,248.25 1,248.25 1,968.8K
14:59 1,247.89 1,247.89 1,247.58 1,247.58 313.1K
15:00 1,247.89 1,249.91 1,247.89 1,249.91 6,054.3K
15:01 1,250.75 1,251.69 1,250.75 1,251.69 10,154.6K
15:02 1,251.91 1,253.94 1,251.91 1,253.94 11,988.7K
15:03 1,253.87 1,254.16 1,253.73 1,254.16 10,207.9K
15:04 1,254.40 1,256.55 1,254.16 1,256.55 13,943.0K
15:05 1,257.02 1,257.88 1,257.02 1,257.88 5,925.1K
15:06 1,258.33 1,261.87 1,258.33 1,261.87 3,986.7K
15:07 1,264.26 1,266.30 1,264.26 1,266.30 14,749.6K
15:08 1,265.38 1,266.48 1,265.38 1,266.48 6,339.5K
15:09 1,264.69 1,268.69 1,264.69 1,268.69 23,123.1K
15:10 1,268.35 1,268.35 1,267.59 1,267.59 6,642.3K
15:11 1,267.38 1,267.38 1,265.39 1,265.39 4,734.7K
15:12 1,266.50 1,266.79 1,266.12 1,266.12 14,488.1K
15:13 1,266.87 1,266.87 1,265.79 1,266.27 9,085.3K
15:14 1,266.07 1,266.19 1,265.68 1,266.19 9,891.8K
15:15 1,265.47 1,265.97 1,265.47 1,265.52 6,833.5K
15:16 1,265.90 1,265.90 1,265.43 1,265.64 4,122.4K
15:17 1,269.84 1,269.84 1,268.04 1,268.04 11,616.3K
15:18 1,267.74 1,267.94 1,266.86 1,267.34 7,784.5K
15:19 1,266.92 1,268.45 1,266.71 1,268.45 7,519.0K
15:20 1,268.42 1,268.42 1,267.93 1,268.00 7,349.3K
15:21 1,267.87 1,268.61 1,267.59 1,268.61 5,770.3K
15:22 1,269.30 1,269.30 1,268.96 1,269.01 6,995.8K
15:23 1,268.61 1,269.30 1,268.61 1,269.30 10,776.7K
15:24 1,268.37 1,269.28 1,268.37 1,269.27 8,462.9K
15:25 1,269.00 1,269.00 1,267.62 1,267.62 6,066.7K
15:26 1,265.14 1,268.43 1,265.14 1,267.67 11,276.3K
15:27 1,267.53 1,268.14 1,267.17 1,267.17 14,323.4K
15:28 1,267.59 1,268.01 1,267.59 1,267.95 2,099.4K
15:29 1,267.74 1,268.44 1,267.74 1,268.20 8,925.1K
15:30 1,268.39 1,268.63 1,268.39 1,268.49 4,718.7K
15:31 1,269.29 1,269.42 1,268.98 1,269.42 7,160.5K
15:32 1,269.42 1,269.66 1,269.17 1,269.17 5,991.0K
15:33 1,269.17 1,269.17 1,268.86 1,268.86 1,484.0K
15:34 1,271.45 1,271.45 1,271.15 1,271.15 13,794.1K
15:35 1,271.15 1,271.32 1,271.15 1,271.15 3,556.0K
15:36 1,271.36 1,272.16 1,271.22 1,272.16 4,668.5K
15:37 1,272.24 1,272.65 1,272.24 1,272.55 9,667.0K
15:38 1,272.55 1,272.69 1,272.34 1,272.69 5,313.9K
15:39 1,272.11 1,272.44 1,272.11 1,272.30 5,660.1K
15:40 1,272.30 1,272.30 1,271.98 1,271.98 1,425.3K
15:41 1,271.98 1,272.37 1,271.64 1,271.64 8,843.6K
15:42 1,271.47 1,271.49 1,270.65 1,270.65 5,218.9K
15:43 1,270.84 1,270.93 1,270.39 1,270.53 5,218.9K
15:44 1,270.48 1,271.16 1,270.39 1,271.09 5,919.1K
15:45 1,271.21 1,271.21 1,270.03 1,270.03 3,482.9K
15:46 1,270.38 1,271.16 1,270.38 1,270.77 6,204.4K
15:47 1,271.10 1,274.90 1,271.10 1,274.90 9,459.9K
15:48 1,274.47 1,274.83 1,274.27 1,274.27 10,507.9K
15:49 1,273.09 1,273.42 1,273.09 1,273.28 12,680.5K
15:50 1,272.21 1,274.62 1,272.21 1,274.62 9,503.3K
15:51 1,274.16 1,274.27 1,273.92 1,274.27 5,251.5K
15:52 1,274.27 1,276.03 1,274.27 1,274.56 9,124.5K
15:53 1,274.65 1,275.91 1,274.65 1,275.91 6,368.9K
15:54 1,275.93 1,276.27 1,275.76 1,276.03 1,611.1K
15:55 1,275.79 1,277.17 1,275.79 1,277.15 5,720.0K
15:56 1,277.67 1,278.02 1,277.41 1,277.41 9,015.7K
15:57 1,277.18 1,278.18 1,276.31 1,277.83 7,491.0K
15:58 1,277.67 1,277.67 1,277.29 1,277.51 7,177.9K
15:59 1,277.51 1,277.75 1,270.04 1,270.18 6,031.1K
16:00 1,275.40 1,275.40 1,273.15 1,274.71 13,948.7K
16:01 1,274.42 1,274.42 1,272.45 1,272.45 4,003.9K
16:02 1,272.77 1,272.77 1,271.81 1,271.81 4,832.4K
16:03 1,271.81 1,271.81 1,271.57 1,271.57 3,074.7K
16:04 1,271.80 1,271.90 1,271.79 1,271.79 2,148.4K
16:05 1,270.79 1,270.81 1,270.51 1,270.51 5,571.4K
16:06 1,270.43 1,270.43 1,270.15 1,270.30 5,990.7K
16:07 1,270.33 1,270.33 1,270.01 1,270.18 4,190.1K
16:08 1,269.87 1,270.04 1,268.71 1,269.30 13,494.8K
16:09 1,269.23 1,269.44 1,269.20 1,269.20 1,372.1K
16:10 1,269.11 1,269.32 1,268.49 1,269.32 349.6K
16:11 1,269.42 1,269.56 1,269.42 1,269.56 1,441.2K
16:12 1,269.35 1,269.35 1,268.95 1,269.04 1,785.1K
16:13 1,268.81 1,268.97 1,268.62 1,268.88 1,010.5K
16:14 1,268.62 1,268.62 1,267.31 1,267.34 577.7K
16:15 1,267.14 1,267.14 1,266.55 1,266.55 7,609.0K
16:16 1,266.47 1,266.47 1,264.67 1,264.67 6,839.2K
16:17 1,263.99 1,264.82 1,263.99 1,264.38 2,858.2K
16:18 1,264.66 1,264.95 1,264.66 1,264.95 2,509.6K
16:19 1,265.02 1,265.02 1,264.58 1,264.58 591.5K
16:20 1,264.58 1,264.58 1,264.01 1,264.01 2,492.3K
16:21 1,263.54 1,265.44 1,263.54 1,265.44 3,259.9K
16:22 1,265.30 1,265.35 1,265.20 1,265.35 978.6K
16:23 1,265.66 1,265.66 1,265.24 1,265.24 1,974.7K
16:24 1,265.17 1,265.51 1,265.17 1,265.41 1,947.7K
16:25 1,265.58 1,266.55 1,265.56 1,266.55 2,031.9K
16:26 1,266.40 1,266.81 1,266.40 1,266.81 962.0K
16:27 1,265.99 1,266.15 1,265.70 1,265.70 2,814.6K
16:28 1,265.53 1,265.53 1,265.32 1,265.32 2,233.1K
16:29 1,265.41 1,265.62 1,265.12 1,265.55 3,818.0K
16:30 1,265.83 1,265.87 1,264.83 1,264.83 3,249.5K
16:31 1,264.86 1,264.86 1,263.25 1,263.25 3,068.1K
16:32 1,263.02 1,263.02 1,262.08 1,262.08 2,411.7K
16:33 1,262.08 1,262.48 1,261.80 1,261.96 3,180.6K
16:34 1,262.74 1,262.74 1,261.98 1,261.98 4,000.1K
16:35 1,261.63 1,261.63 1,260.51 1,260.51 1,003.1K
16:36 1,260.18 1,260.92 1,260.18 1,260.52 1,957.5K
16:37 1,260.52 1,261.08 1,260.45 1,261.08 1,533.9K
16:38 1,260.37 1,260.51 1,260.37 1,260.44 2,225.3K
16:39 1,260.58 1,261.13 1,260.58 1,261.13 1,376.1K
16:40 1,259.75 1,259.75 1,259.58 1,259.73 1,071.1K
16:41 1,259.94 1,259.94 1,259.73 1,259.73 391.6K
16:42 1,259.42 1,259.42 1,258.92 1,258.92 2,195.3K
16:43 1,259.14 1,259.14 1,258.71 1,259.13 4,678.1K
16:44 1,258.80 1,260.44 1,258.80 1,260.44 228.8K
16:45 1,259.86 1,260.92 1,259.86 1,260.92 1,276.2K
16:46 1,260.78 1,260.78 1,259.07 1,259.40 8,133.1K
16:47 1,259.19 1,259.19 1,258.88 1,258.88 552.4K
16:48 1,258.74 1,258.97 1,258.74 1,258.81 1,850.7K
16:49 1,259.04 1,260.84 1,258.95 1,260.84 5,307.2K
16:50 1,260.42 1,260.42 1,260.07 1,260.07 4,829.0K
16:51 1,260.42 1,261.41 1,260.42 1,261.25 6,345.2K
16:52 1,261.66 1,261.66 1,261.19 1,261.19 3,271.6K
16:53 1,261.69 1,262.00 1,261.61 1,261.61 2,081.9K
16:54 1,261.68 1,261.68 1,260.61 1,260.61 1,757.7K
16:55 1,260.27 1,260.44 1,260.27 1,260.41 336.7K
16:56 1,260.42 1,260.86 1,260.41 1,260.86 1,076.5K
16:57 1,260.69 1,260.69 1,260.51 1,260.51 537.2K
16:58 1,260.34 1,260.34 1,259.98 1,259.98 1,062.3K
16:59 1,259.04 1,259.04 1,257.85 1,257.85 5,953.7K
17:00 1,258.69 1,258.69 1,255.85 1,256.02 1,879.3K
17:01 1,255.85 1,256.08 1,255.85 1,256.08 209.4K
17:02 1,255.97 1,257.41 1,255.80 1,257.15 6,078.6K
17:03 1,256.32 1,256.53 1,256.32 1,256.53 4,828.0K
17:04 1,256.46 1,257.05 1,256.46 1,256.98 766.4K
17:05 1,256.29 1,256.70 1,256.29 1,256.46 2,925.1K
17:06 1,256.46 1,256.73 1,256.46 1,256.64 656.0K
17:07 1,256.80 1,256.80 1,256.01 1,256.01 1,889.4K
17:08 1,256.01 1,256.16 1,256.01 1,256.16 1,344.4K
17:09 1,256.49 1,257.98 1,256.49 1,257.98 4,250.5K
17:10 1,258.19 1,258.19 1,257.84 1,257.98 2,099.9K
17:11 1,259.74 1,259.74 1,258.92 1,258.99 1,489.1K
17:12 1,259.08 1,260.65 1,259.08 1,260.41 7,190.0K
17:13 1,260.73 1,260.73 1,259.69 1,259.93 1,889.8K
17:14 1,259.76 1,259.76 1,259.39 1,259.39 534.1K
17:15 1,259.65 1,259.65 1,259.36 1,259.60 1,287.6K
17:16 1,259.67 1,259.67 1,257.26 1,257.26 7,342.9K
17:17 1,257.12 1,257.43 1,256.93 1,256.93 2,422.8K
17:18 1,256.77 1,256.77 1,254.85 1,254.85 6,544.7K
17:19 1,255.07 1,255.07 1,254.33 1,254.83 6,623.3K
17:20 1,254.90 1,254.90 1,253.30 1,253.30 1,445.2K
17:21 1,253.36 1,253.65 1,253.36 1,253.65 1,096.6K
17:22 1,253.37 1,253.37 1,251.91 1,252.52 1,791.0K
17:23 1,252.02 1,252.36 1,251.79 1,251.86 1,699.0K
17:24 1,252.68 1,253.32 1,252.39 1,253.32 1,956.1K
17:25 1,253.47 1,253.87 1,253.47 1,253.87 856.2K
17:26 1,254.21 1,254.37 1,253.58 1,253.58 1,360.7K
17:27 1,253.25 1,253.65 1,253.25 1,253.43 619.4K
17:28 1,252.70 1,253.18 1,252.70 1,253.18 1,973.6K
17:29 1,253.18 1,253.42 1,253.18 1,253.25 1,323.5K
17:30 1,253.25 1,253.28 1,253.20 1,253.21 1,929.2K
17:31 1,253.21 1,253.27 1,253.03 1,253.03 2,262.0K
17:32 1,253.24 1,253.70 1,253.20 1,253.70 653.4K
17:33 1,253.70 1,254.08 1,253.70 1,254.08 1,926.3K
17:34 1,253.91 1,254.15 1,253.91 1,254.08 1,117.3K
17:35 1,254.01 1,254.34 1,253.84 1,254.34 1,180.8K
17:36 1,254.45 1,254.85 1,254.45 1,254.85 1,715.4K
17:37 1,254.77 1,254.85 1,254.61 1,254.85 645.1K
17:38 1,254.71 1,254.71 1,253.73 1,253.93 3,166.9K
17:39 1,253.93 1,254.14 1,253.93 1,254.14 1,601.7K
17:40 1,254.07 1,254.07 1,253.70 1,253.70 2,223.0K
17:41 1,253.28 1,253.28 1,253.17 1,253.17 1,526.8K
17:42 1,253.31 1,253.71 1,253.24 1,253.71 5,727.6K
17:43 1,255.91 1,255.91 1,254.05 1,254.05 8,440.0K
17:44 1,254.05 1,254.05 1,252.71 1,252.71 2,230.2K
17:45 1,252.50 1,253.09 1,252.50 1,252.94 1,997.8K
17:46 1,252.40 1,252.40 1,251.41 1,251.41 3,036.4K
17:47 1,251.31 1,251.31 1,250.42 1,250.42 1,220.4K
17:48 1,251.22 1,251.93 1,250.80 1,251.93 1,814.8K
17:49 1,251.86 1,251.86 1,250.95 1,250.95 966.1K
17:50 1,250.75 1,251.02 1,250.61 1,251.02 900.3K
17:51 1,250.95 1,251.13 1,250.79 1,251.13 1,395.6K
17:52 1,251.11 1,251.11 1,248.45 1,248.47 6,806.8K
17:53 1,249.00 1,249.35 1,248.86 1,249.02 1,263.8K
17:54 1,248.78 1,248.78 1,247.74 1,247.74 2,659.2K
17:55 1,247.32 1,248.26 1,247.18 1,248.26 1,796.0K
17:56 1,248.45 1,248.45 1,247.74 1,248.12 6,949.4K
17:57 1,248.71 1,248.80 1,248.44 1,248.80 17,074.5K
17:58 1,249.01 1,249.88 1,249.01 1,249.41 963.6K
17:59 1,249.68 1,249.68 1,249.35 1,249.35 991.6K
18:00 1,250.32 1,250.32 1,248.78 1,249.09 1,756.9K
18:01 1,248.95 1,248.95 1,247.77 1,248.91 1,702.7K
18:02 1,248.94 1,248.94 1,248.18 1,248.94 2,889.6K
18:03 1,248.79 1,248.98 1,248.77 1,248.88 6,656.4K
18:04 1,248.88 1,249.16 1,248.88 1,249.09 854.8K
18:05 1,249.26 1,249.42 1,249.02 1,249.09 793.2K
18:06 1,248.11 1,248.65 1,248.11 1,248.65 460.3K
18:07 1,249.07 1,249.28 1,249.07 1,249.19 1,429.5K
18:08 1,249.26 1,249.66 1,249.26 1,249.33 1,432.9K
18:09 1,249.33 1,250.39 1,249.33 1,250.39 1,619.9K
18:10 1,249.70 1,249.88 1,248.56 1,248.56 2,748.9K
18:11 1,248.39 1,248.73 1,248.39 1,248.46 511.1K
18:12 1,248.13 1,249.05 1,248.06 1,249.05 3,232.4K
18:13 1,248.88 1,248.88 1,246.25 1,246.25 1,556.3K
18:14 1,246.32 1,246.39 1,245.87 1,246.39 2,061.6K
18:15 1,246.22 1,246.90 1,246.12 1,246.12 1,128.3K
18:16 1,246.20 1,246.78 1,246.20 1,246.26 1,431.5K
18:17 1,246.71 1,246.71 1,245.07 1,245.10 1,828.7K
18:18 1,245.30 1,245.47 1,244.93 1,245.47 1,650.9K
18:19 1,246.15 1,246.91 1,246.15 1,246.28 897.8K
18:20 1,246.18 1,246.35 1,245.76 1,246.21 1,589.3K
18:21 1,246.18 1,246.18 1,245.45 1,245.45 847.3K
18:22 1,245.28 1,245.56 1,245.28 1,245.41 1,099.5K
18:23 1,244.75 1,245.59 1,244.75 1,245.43 3,622.1K
18:24 1,245.69 1,245.69 1,245.41 1,245.45 879.3K
18:25 1,245.52 1,245.52 1,245.07 1,245.22 2,443.1K
18:26 1,245.56 1,245.60 1,245.22 1,245.22 1,415.2K
18:27 1,245.22 1,245.31 1,245.07 1,245.31 1,719.6K
18:28 1,244.96 1,245.43 1,244.96 1,245.43 1,432.5K
18:29 1,245.52 1,245.59 1,245.36 1,245.59 1,290.8K
18:30 1,245.69 1,245.69 1,245.36 1,245.69 551.9K
18:31 1,245.93 1,247.09 1,245.93 1,247.09 1,713.1K
18:32 1,247.01 1,247.16 1,246.91 1,247.16 628.5K
18:33 1,247.55 1,247.55 1,246.71 1,246.71 2,340.2K
18:34 1,246.95 1,247.16 1,246.95 1,247.16 1,336.1K
18:35 1,247.16 1,247.16 1,246.81 1,246.87 916.9K
18:36 1,246.56 1,247.15 1,246.56 1,246.69 913.9K
18:37 1,246.69 1,247.69 1,246.69 1,247.69 769.3K
18:38 1,247.90 1,248.25 1,247.78 1,248.25 3,540.4K
18:39 1,248.08 1,248.69 1,247.94 1,248.69 1,906.4K
18:40 1,248.01 1,248.01 1,248.01 1,248.01 136.9K
18:51 1,246.68 1,246.68 1,246.68 1,246.68 31,017.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available