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 1,620.11 1,620.11 1,618.20 1,618.20 28,878.4K
10:01 1,619.44 1,619.44 1,617.92 1,618.67 13,348.6K
10:02 1,620.06 1,620.06 1,619.34 1,620.01 5,914.6K
10:03 1,619.07 1,619.25 1,618.63 1,618.63 5,333.8K
10:04 1,619.46 1,619.46 1,616.79 1,616.79 11,035.8K
10:05 1,617.66 1,617.66 1,614.52 1,617.26 4,767.3K
10:06 1,616.75 1,616.75 1,615.78 1,615.78 4,944.0K
10:07 1,616.17 1,616.17 1,614.86 1,614.86 5,296.4K
10:08 1,614.66 1,616.75 1,614.66 1,615.04 15,812.4K
10:09 1,616.68 1,616.70 1,616.23 1,616.70 3,399.3K
10:10 1,616.52 1,616.52 1,615.00 1,615.00 3,354.6K
10:11 1,615.37 1,615.37 1,614.12 1,614.12 1,872.5K
10:12 1,613.62 1,614.17 1,613.62 1,614.08 1,619.5K
10:13 1,613.86 1,615.49 1,613.79 1,614.92 1,861.9K
10:14 1,615.27 1,615.27 1,614.29 1,614.73 2,170.5K
10:15 1,614.10 1,614.10 1,613.33 1,613.33 1,670.9K
10:16 1,613.26 1,613.26 1,612.29 1,612.29 2,748.9K
10:17 1,611.56 1,612.94 1,611.56 1,612.94 2,930.5K
10:18 1,612.51 1,613.75 1,612.51 1,613.75 2,477.4K
10:19 1,613.18 1,613.98 1,611.88 1,613.98 17,642.3K
10:20 1,614.21 1,614.52 1,613.59 1,613.59 2,823.0K
10:21 1,613.25 1,613.25 1,611.98 1,611.98 2,432.7K
10:22 1,611.91 1,611.91 1,610.92 1,610.94 11,511.4K
10:23 1,611.37 1,611.60 1,611.06 1,611.49 2,314.3K
10:24 1,611.78 1,611.78 1,610.16 1,610.16 4,145.7K
10:25 1,610.93 1,611.49 1,610.86 1,611.08 979.0K
10:26 1,612.18 1,612.82 1,612.12 1,612.82 3,524.4K
10:27 1,613.44 1,613.46 1,613.14 1,613.46 3,947.2K
10:28 1,612.80 1,613.68 1,612.59 1,613.68 2,953.3K
10:29 1,614.22 1,614.97 1,614.22 1,614.81 4,955.4K
10:30 1,616.95 1,616.95 1,616.47 1,616.47 2,798.0K
10:31 1,617.58 1,617.58 1,616.83 1,617.02 2,269.3K
10:32 1,616.16 1,616.16 1,614.80 1,614.80 3,263.2K
10:33 1,615.26 1,615.26 1,613.00 1,613.00 2,553.2K
10:34 1,613.88 1,613.88 1,612.31 1,612.31 4,509.9K
10:35 1,612.52 1,612.53 1,612.15 1,612.53 4,016.8K
10:36 1,612.20 1,612.20 1,612.05 1,612.16 3,505.6K
10:37 1,612.47 1,613.83 1,612.47 1,613.83 3,982.9K
10:38 1,613.79 1,614.22 1,613.25 1,613.25 5,979.1K
10:39 1,613.84 1,614.52 1,613.56 1,614.23 4,488.1K
10:40 1,614.54 1,614.54 1,613.96 1,613.96 3,926.3K
10:41 1,616.13 1,616.13 1,615.03 1,615.68 9,963.1K
10:42 1,615.77 1,616.16 1,615.77 1,615.90 3,073.0K
10:43 1,616.07 1,616.18 1,616.05 1,616.05 7,355.9K
10:44 1,616.43 1,616.48 1,615.37 1,615.37 2,434.6K
10:45 1,616.01 1,616.49 1,616.01 1,616.19 1,919.2K
10:46 1,616.78 1,617.01 1,616.57 1,617.01 2,367.1K
10:47 1,617.29 1,619.48 1,617.29 1,618.64 6,873.6K
10:48 1,618.88 1,618.88 1,617.88 1,617.88 4,549.1K
10:49 1,617.61 1,617.61 1,616.80 1,617.24 1,839.1K
10:50 1,617.83 1,617.83 1,617.46 1,617.46 2,256.1K
10:51 1,617.52 1,618.30 1,617.04 1,617.83 4,528.3K
10:52 1,617.99 1,617.99 1,617.51 1,617.60 846.0K
10:53 1,617.74 1,618.74 1,617.74 1,618.74 1,540.6K
10:54 1,618.25 1,619.90 1,618.14 1,619.28 2,387.1K
10:55 1,619.47 1,619.47 1,619.03 1,619.03 1,747.1K
10:56 1,619.56 1,619.56 1,618.08 1,618.08 3,189.7K
10:57 1,618.73 1,618.73 1,617.69 1,617.69 814.4K
10:58 1,618.01 1,618.26 1,617.69 1,618.12 6,975.7K
10:59 1,618.56 1,618.56 1,617.71 1,617.71 1,647.0K
11:00 1,617.95 1,617.95 1,616.69 1,616.69 5,873.8K
11:01 1,617.00 1,617.16 1,616.85 1,616.98 2,319.3K
11:02 1,617.16 1,617.16 1,616.27 1,616.27 1,527.9K
11:03 1,615.82 1,615.82 1,615.36 1,615.51 8,801.4K
11:04 1,615.10 1,615.19 1,614.37 1,614.37 7,829.9K
11:05 1,615.14 1,615.14 1,614.37 1,614.37 6,392.3K
11:06 1,614.49 1,614.49 1,613.52 1,613.62 17,990.2K
11:07 1,614.03 1,614.03 1,613.15 1,613.15 7,569.3K
11:08 1,612.83 1,614.03 1,612.80 1,612.80 11,801.3K
11:09 1,613.01 1,613.32 1,610.16 1,610.16 3,098.4K
11:10 1,610.96 1,610.96 1,610.09 1,610.09 5,822.2K
11:11 1,608.14 1,609.81 1,607.58 1,609.81 3,751.3K
11:12 1,610.04 1,610.04 1,609.45 1,609.54 3,548.5K
11:13 1,609.66 1,609.66 1,608.49 1,609.08 5,014.4K
11:14 1,607.84 1,608.13 1,607.76 1,607.93 1,789.9K
11:15 1,608.66 1,608.66 1,608.14 1,608.14 1,271.5K
11:16 1,608.42 1,609.00 1,607.98 1,609.00 909.9K
11:17 1,609.18 1,609.18 1,607.42 1,607.42 5,329.3K
11:18 1,607.48 1,607.98 1,607.18 1,607.98 4,426.7K
11:19 1,607.38 1,608.09 1,607.30 1,608.09 5,055.5K
11:20 1,608.01 1,608.01 1,606.74 1,606.74 5,072.4K
11:21 1,607.18 1,607.85 1,606.97 1,607.85 5,618.4K
11:22 1,607.62 1,608.65 1,607.62 1,608.65 5,776.2K
11:23 1,608.96 1,609.06 1,608.81 1,609.06 6,976.7K
11:24 1,609.14 1,609.49 1,609.14 1,609.36 3,127.3K
11:25 1,609.73 1,609.82 1,609.57 1,609.57 380.0K
11:26 1,609.81 1,609.81 1,608.17 1,608.74 9,501.9K
11:27 1,608.46 1,608.46 1,607.62 1,607.62 7,473.9K
11:28 1,608.46 1,608.76 1,608.06 1,608.76 1,831.2K
11:29 1,609.51 1,609.51 1,609.02 1,609.33 866.5K
11:30 1,609.20 1,610.44 1,609.20 1,610.44 1,502.6K
11:31 1,610.60 1,611.72 1,610.60 1,611.72 5,603.1K
11:32 1,611.66 1,612.28 1,611.66 1,611.92 2,963.5K
11:33 1,612.17 1,612.17 1,611.79 1,612.11 2,327.1K
11:34 1,613.20 1,613.80 1,613.01 1,613.01 17,737.1K
11:35 1,613.33 1,613.33 1,612.61 1,612.61 1,237.1K
11:36 1,613.05 1,613.05 1,612.60 1,612.60 1,684.2K
11:37 1,612.45 1,612.74 1,611.90 1,611.90 1,505.1K
11:38 1,612.40 1,612.66 1,612.37 1,612.37 3,668.2K
11:39 1,612.95 1,612.95 1,612.78 1,612.86 1,217.3K
11:40 1,612.78 1,612.78 1,612.21 1,612.21 2,561.1K
11:41 1,612.42 1,612.42 1,612.08 1,612.08 1,496.3K
11:42 1,612.56 1,612.65 1,612.50 1,612.65 2,708.1K
11:43 1,612.34 1,612.51 1,611.81 1,611.81 1,321.8K
11:44 1,612.49 1,612.65 1,612.41 1,612.52 902.6K
11:45 1,612.65 1,612.90 1,612.60 1,612.90 1,608.9K
11:46 1,613.14 1,613.31 1,613.00 1,613.31 1,096.2K
11:47 1,613.65 1,614.06 1,613.63 1,613.63 788.6K
11:48 1,613.71 1,613.71 1,613.47 1,613.65 1,039.7K
11:49 1,613.89 1,613.89 1,613.55 1,613.89 1,323.1K
11:50 1,613.55 1,613.55 1,612.59 1,612.59 2,924.3K
11:51 1,612.73 1,612.73 1,612.24 1,612.42 656.0K
11:52 1,613.31 1,613.71 1,613.23 1,613.71 3,217.2K
11:53 1,613.71 1,614.20 1,613.64 1,614.14 1,027.6K
11:54 1,614.05 1,614.05 1,612.33 1,612.33 220.3K
11:55 1,612.56 1,612.56 1,612.23 1,612.56 994.8K
11:56 1,613.08 1,613.64 1,613.08 1,613.46 2,907.4K
11:57 1,613.53 1,613.66 1,613.38 1,613.61 3,905.8K
11:58 1,614.08 1,614.36 1,613.63 1,614.36 6,060.9K
11:59 1,615.02 1,615.02 1,612.96 1,612.96 3,562.9K
12:00 1,613.40 1,613.40 1,612.60 1,612.60 6,437.9K
12:01 1,612.60 1,612.75 1,612.46 1,612.46 1,687.6K
12:02 1,612.52 1,612.52 1,612.36 1,612.36 893.3K
12:03 1,612.60 1,612.80 1,612.36 1,612.62 1,036.1K
12:04 1,612.87 1,613.22 1,612.56 1,613.22 1,232.0K
12:05 1,614.10 1,614.10 1,613.42 1,613.42 10,439.1K
12:06 1,613.81 1,613.81 1,613.04 1,613.04 3,630.0K
12:07 1,613.33 1,613.33 1,611.60 1,611.78 1,354.0K
12:08 1,611.56 1,613.41 1,611.27 1,613.41 37,754.6K
12:09 1,613.60 1,613.86 1,613.04 1,613.04 14,311.4K
12:10 1,612.90 1,613.13 1,612.83 1,613.13 2,298.7K
12:11 1,612.43 1,612.92 1,612.43 1,612.48 11,944.9K
12:12 1,612.48 1,612.65 1,612.34 1,612.65 1,677.5K
12:13 1,612.48 1,613.72 1,612.48 1,613.72 1,177.9K
12:14 1,613.94 1,613.94 1,613.63 1,613.63 2,441.1K
12:15 1,613.86 1,613.93 1,613.63 1,613.68 5,601.7K
12:16 1,613.11 1,613.21 1,612.90 1,612.90 9,369.4K
12:17 1,613.11 1,613.11 1,611.21 1,611.96 19,079.6K
12:18 1,613.29 1,614.63 1,613.29 1,613.93 2,740.9K
12:19 1,613.45 1,614.28 1,613.45 1,613.93 864.4K
12:20 1,613.45 1,614.24 1,613.45 1,613.52 1,154.2K
12:21 1,613.49 1,613.88 1,613.49 1,613.73 3,485.6K
12:22 1,613.27 1,613.27 1,611.65 1,611.65 3,228.6K
12:23 1,611.65 1,612.53 1,611.65 1,612.53 7,438.6K
12:24 1,613.57 1,614.33 1,613.33 1,614.33 3,608.0K
12:25 1,614.48 1,614.64 1,614.33 1,614.33 1,817.3K
12:26 1,614.49 1,615.79 1,614.49 1,615.62 2,164.5K
12:27 1,615.79 1,616.15 1,615.49 1,616.15 3,712.4K
12:28 1,615.71 1,615.71 1,615.05 1,615.05 2,023.3K
12:29 1,615.13 1,615.13 1,614.68 1,614.68 3,011.5K
12:30 1,614.61 1,614.90 1,614.61 1,614.90 1,420.9K
12:31 1,614.52 1,615.32 1,614.52 1,615.32 1,846.6K
12:32 1,615.61 1,615.61 1,614.93 1,614.93 4,186.8K
12:33 1,615.35 1,616.25 1,615.35 1,615.37 5,089.6K
12:34 1,615.52 1,615.52 1,614.49 1,614.73 2,007.0K
12:35 1,614.96 1,614.96 1,613.96 1,613.96 2,409.5K
12:36 1,613.98 1,614.32 1,613.98 1,614.32 1,041.3K
12:37 1,614.07 1,614.07 1,612.48 1,612.48 2,660.7K
12:38 1,612.76 1,612.76 1,611.64 1,611.64 8,647.7K
12:39 1,611.09 1,611.09 1,610.26 1,610.76 2,724.7K
12:40 1,610.47 1,611.30 1,610.40 1,611.30 1,785.3K
12:41 1,610.73 1,611.79 1,610.73 1,611.23 1,735.4K
12:42 1,610.44 1,610.44 1,609.70 1,609.70 10,933.4K
12:43 1,610.05 1,610.05 1,608.69 1,608.69 3,894.3K
12:44 1,607.31 1,607.74 1,606.11 1,606.11 4,809.4K
12:45 1,606.40 1,606.40 1,604.06 1,604.06 19,222.1K
12:46 1,605.42 1,605.42 1,604.81 1,604.94 8,205.5K
12:47 1,604.45 1,604.69 1,603.03 1,603.03 3,071.8K
12:48 1,604.78 1,605.23 1,604.09 1,605.23 1,181.3K
12:49 1,604.77 1,604.77 1,601.43 1,601.43 19,499.7K
12:50 1,601.20 1,601.56 1,600.95 1,601.56 7,834.2K
12:51 1,601.76 1,601.76 1,600.02 1,600.02 6,950.0K
12:52 1,601.31 1,601.34 1,601.12 1,601.32 4,225.2K
12:53 1,601.19 1,601.19 1,600.20 1,600.20 4,248.4K
12:54 1,599.99 1,599.99 1,598.86 1,599.21 8,206.8K
12:55 1,599.03 1,599.03 1,597.52 1,598.84 10,479.2K
12:56 1,599.30 1,599.30 1,599.01 1,599.30 2,785.1K
12:57 1,601.27 1,601.55 1,601.09 1,601.09 8,343.6K
12:58 1,601.04 1,603.21 1,601.04 1,603.21 2,885.8K
12:59 1,601.68 1,601.68 1,601.06 1,601.25 2,559.2K
13:00 1,601.11 1,601.11 1,596.56 1,596.56 31,324.6K
13:01 1,595.02 1,595.38 1,594.95 1,594.95 16,247.0K
13:02 1,595.24 1,595.24 1,593.34 1,594.35 7,882.8K
13:03 1,595.17 1,597.07 1,595.17 1,597.07 3,319.5K
13:04 1,597.13 1,597.13 1,596.40 1,596.40 2,336.6K
13:05 1,596.82 1,597.31 1,596.82 1,597.16 2,012.0K
13:06 1,596.84 1,597.25 1,596.84 1,597.25 3,396.8K
13:07 1,597.02 1,597.53 1,596.78 1,597.24 1,977.8K
13:08 1,597.32 1,597.62 1,597.32 1,597.47 2,764.8K
13:09 1,596.77 1,596.77 1,594.84 1,594.84 2,883.9K
13:10 1,594.84 1,594.84 1,592.97 1,593.06 7,238.6K
13:11 1,594.97 1,597.35 1,594.68 1,597.35 4,200.8K
13:12 1,598.23 1,598.31 1,597.82 1,597.82 1,177.3K
13:13 1,596.80 1,596.80 1,595.56 1,595.56 2,710.7K
13:14 1,595.81 1,596.42 1,595.81 1,596.34 1,768.3K
13:15 1,596.08 1,599.26 1,596.08 1,599.26 5,108.7K
13:16 1,601.75 1,602.59 1,601.75 1,602.49 13,074.1K
13:17 1,601.83 1,603.94 1,601.83 1,603.94 8,858.6K
13:18 1,603.31 1,603.32 1,603.03 1,603.13 2,586.3K
13:19 1,602.38 1,602.38 1,601.76 1,601.76 3,140.2K
13:20 1,601.92 1,601.92 1,601.77 1,601.77 1,922.5K
13:21 1,601.43 1,602.00 1,601.14 1,602.00 1,655.0K
13:22 1,600.68 1,601.43 1,600.68 1,601.43 4,059.0K
13:23 1,601.26 1,601.29 1,601.11 1,601.29 5,809.8K
13:24 1,601.29 1,601.53 1,601.20 1,601.53 1,247.6K
13:25 1,601.46 1,601.75 1,600.92 1,600.92 3,800.5K
13:26 1,601.07 1,601.14 1,600.47 1,600.70 2,953.4K
13:27 1,601.14 1,601.14 1,600.52 1,600.52 1,068.4K
13:28 1,600.83 1,600.83 1,599.70 1,599.70 908.2K
13:29 1,599.75 1,599.75 1,598.03 1,598.03 2,302.8K
13:30 1,598.22 1,599.70 1,598.22 1,599.70 1,178.7K
13:31 1,600.08 1,600.86 1,600.03 1,600.86 1,178.3K
13:32 1,602.40 1,602.40 1,601.92 1,602.01 2,170.7K
13:33 1,602.24 1,603.16 1,602.24 1,603.16 3,060.6K
13:34 1,603.23 1,604.76 1,603.23 1,604.76 6,854.9K
13:35 1,605.93 1,605.93 1,603.39 1,603.39 5,315.9K
13:36 1,603.65 1,605.11 1,603.65 1,605.11 6,070.7K
13:37 1,605.54 1,605.54 1,605.04 1,605.04 2,794.6K
13:38 1,605.48 1,605.48 1,605.03 1,605.03 754.7K
13:39 1,605.43 1,605.43 1,604.84 1,605.07 636.6K
13:40 1,605.15 1,606.34 1,605.15 1,606.34 3,194.3K
13:41 1,606.30 1,606.73 1,605.96 1,605.96 1,762.5K
13:42 1,605.78 1,605.84 1,605.49 1,605.84 1,240.7K
13:43 1,606.24 1,606.24 1,605.80 1,606.08 965.3K
13:44 1,605.73 1,605.85 1,605.56 1,605.56 1,746.4K
13:45 1,605.70 1,605.77 1,605.38 1,605.62 3,610.0K
13:46 1,605.29 1,605.46 1,604.98 1,605.08 1,450.7K
13:47 1,604.79 1,604.79 1,603.53 1,603.53 1,731.8K
13:48 1,604.18 1,604.18 1,602.57 1,603.35 11,653.6K
13:49 1,603.05 1,603.44 1,603.05 1,603.44 733.9K
13:50 1,603.58 1,603.70 1,603.29 1,603.29 1,065.9K
13:51 1,603.85 1,604.14 1,603.55 1,604.14 1,657.9K
13:52 1,603.85 1,603.85 1,603.24 1,603.24 750.7K
13:53 1,603.29 1,603.75 1,603.29 1,603.58 5,198.1K
13:54 1,603.66 1,603.66 1,602.99 1,603.51 950.8K
13:55 1,603.89 1,604.95 1,603.89 1,604.56 4,087.8K
13:56 1,604.89 1,604.89 1,604.60 1,604.87 3,200.9K
13:57 1,605.45 1,605.45 1,603.66 1,603.91 4,117.6K
13:58 1,603.75 1,603.75 1,603.00 1,603.00 2,095.7K
13:59 1,603.08 1,603.08 1,602.79 1,602.79 1,724.2K
14:00 1,602.92 1,602.99 1,602.62 1,602.62 781.5K
14:01 1,602.91 1,602.92 1,602.54 1,602.83 483.5K
14:02 1,602.83 1,604.04 1,602.83 1,603.72 1,658.2K
14:03 1,600.94 1,600.94 1,600.15 1,600.55 1,768.1K
14:04 1,600.99 1,600.99 1,600.26 1,600.62 597.4K
14:05 1,600.61 1,602.47 1,600.61 1,602.47 900.7K
14:06 1,602.70 1,602.70 1,601.90 1,601.90 2,094.5K
14:07 1,602.05 1,602.05 1,601.49 1,601.85 1,876.8K
14:08 1,602.14 1,602.14 1,601.76 1,602.14 912.4K
14:09 1,602.14 1,603.17 1,602.14 1,603.17 3,265.9K
14:10 1,603.09 1,603.09 1,601.96 1,602.04 1,221.0K
14:11 1,601.65 1,601.65 1,601.23 1,601.26 733.8K
14:12 1,600.91 1,600.91 1,599.67 1,599.67 4,358.5K
14:13 1,599.64 1,599.64 1,597.25 1,597.25 10,029.2K
14:14 1,598.12 1,598.12 1,597.46 1,597.46 1,504.2K
14:15 1,598.32 1,598.57 1,597.86 1,598.36 904.0K
14:16 1,598.89 1,598.89 1,598.58 1,598.66 743.9K
14:17 1,598.97 1,599.48 1,598.91 1,599.48 954.6K
14:18 1,600.32 1,600.91 1,600.32 1,600.34 1,112.9K
14:19 1,600.19 1,600.19 1,598.53 1,598.53 2,369.2K
14:20 1,598.94 1,601.31 1,598.94 1,601.31 1,844.5K
14:21 1,601.37 1,601.60 1,601.03 1,601.03 1,765.5K
14:22 1,601.21 1,601.37 1,600.91 1,600.91 453.5K
14:23 1,601.29 1,602.07 1,601.29 1,602.07 4,012.5K
14:24 1,603.58 1,603.77 1,603.38 1,603.63 1,754.5K
14:25 1,603.54 1,603.58 1,603.14 1,603.58 1,123.9K
14:26 1,603.74 1,603.74 1,602.86 1,602.86 1,038.8K
14:27 1,603.20 1,603.92 1,603.09 1,603.92 1,601.7K
14:28 1,604.90 1,605.15 1,604.27 1,605.15 1,610.3K
14:29 1,604.82 1,604.82 1,604.09 1,604.50 9,548.3K
14:30 1,605.19 1,605.33 1,605.10 1,605.10 3,205.3K
14:31 1,604.98 1,605.71 1,604.98 1,605.71 1,475.1K
14:32 1,605.46 1,605.46 1,604.49 1,604.49 1,427.6K
14:33 1,604.19 1,604.24 1,603.65 1,603.80 2,130.9K
14:34 1,604.18 1,604.42 1,603.96 1,604.26 959.2K
14:35 1,604.36 1,604.68 1,604.06 1,604.68 966.8K
14:36 1,604.44 1,604.91 1,604.44 1,604.83 647.9K
14:37 1,604.84 1,605.05 1,604.61 1,605.05 1,063.1K
14:38 1,604.97 1,605.15 1,604.74 1,605.15 746.5K
14:39 1,605.15 1,605.15 1,604.51 1,604.51 531.0K
14:40 1,604.82 1,605.46 1,604.82 1,605.17 588.8K
14:41 1,605.64 1,605.64 1,604.51 1,604.99 2,908.9K
14:42 1,605.13 1,605.13 1,604.81 1,604.81 704.9K
14:43 1,605.04 1,605.04 1,604.71 1,604.90 3,995.6K
14:44 1,606.11 1,606.54 1,606.11 1,606.54 3,279.0K
14:45 1,606.77 1,606.77 1,606.38 1,606.38 1,437.2K
14:46 1,606.69 1,607.20 1,606.69 1,606.98 1,177.8K
14:47 1,607.06 1,607.06 1,606.57 1,606.57 1,228.1K
14:48 1,606.43 1,606.66 1,606.43 1,606.57 489.9K
14:49 1,606.42 1,606.64 1,606.27 1,606.27 836.4K
14:50 1,606.57 1,606.74 1,606.57 1,606.72 666.4K
14:51 1,606.49 1,606.87 1,606.27 1,606.87 886.9K
14:52 1,606.64 1,606.64 1,605.61 1,605.76 828.8K
14:53 1,605.84 1,605.84 1,605.55 1,605.70 584.6K
14:54 1,605.84 1,605.97 1,605.17 1,605.17 3,540.8K
14:55 1,605.59 1,606.09 1,605.59 1,606.09 1,672.0K
14:56 1,606.26 1,606.61 1,606.26 1,606.26 871.1K
14:57 1,606.34 1,606.34 1,606.12 1,606.12 831.6K
14:58 1,606.20 1,606.25 1,605.81 1,605.81 1,122.0K
14:59 1,605.10 1,605.40 1,604.96 1,604.96 4,509.4K
15:00 1,604.87 1,604.96 1,604.72 1,604.88 598.0K
15:01 1,605.25 1,605.45 1,605.01 1,605.41 499.1K
15:02 1,605.40 1,605.40 1,604.94 1,604.94 451.6K
15:03 1,605.46 1,605.46 1,604.98 1,604.98 1,181.8K
15:04 1,605.05 1,605.05 1,604.75 1,604.84 630.2K
15:05 1,605.07 1,605.07 1,604.92 1,604.99 1,134.9K
15:06 1,604.99 1,604.99 1,604.51 1,604.51 573.9K
15:07 1,605.31 1,605.54 1,605.16 1,605.25 498.3K
15:08 1,605.38 1,605.38 1,604.92 1,604.92 1,258.5K
15:09 1,605.36 1,606.42 1,604.43 1,604.43 865.7K
15:10 1,604.72 1,604.72 1,604.08 1,604.08 1,546.4K
15:11 1,604.01 1,604.14 1,603.61 1,604.01 651.3K
15:12 1,604.31 1,605.22 1,603.93 1,605.08 521.5K
15:13 1,605.37 1,605.37 1,604.81 1,604.81 1,600.8K
15:14 1,604.67 1,604.83 1,604.52 1,604.61 1,197.4K
15:15 1,603.29 1,603.29 1,601.50 1,601.50 14,940.8K
15:16 1,601.13 1,601.65 1,601.13 1,601.48 2,303.9K
15:17 1,601.55 1,601.71 1,601.17 1,601.17 994.8K
15:18 1,601.34 1,601.35 1,600.46 1,600.46 1,389.1K
15:19 1,600.61 1,600.61 1,600.30 1,600.30 1,995.0K
15:20 1,601.06 1,601.10 1,600.81 1,600.81 594.3K
15:21 1,601.25 1,601.25 1,599.97 1,599.97 2,555.3K
15:22 1,600.26 1,601.42 1,600.26 1,601.42 774.9K
15:23 1,601.58 1,602.35 1,601.58 1,602.35 1,414.8K
15:24 1,602.50 1,602.50 1,602.20 1,602.20 719.0K
15:25 1,602.66 1,603.05 1,602.51 1,603.05 1,222.3K
15:26 1,603.26 1,603.68 1,603.20 1,603.68 1,008.0K
15:27 1,604.39 1,604.47 1,604.18 1,604.18 1,186.1K
15:28 1,604.96 1,604.96 1,604.39 1,604.50 1,343.3K
15:29 1,604.64 1,604.64 1,603.63 1,603.63 889.0K
15:30 1,603.98 1,603.98 1,603.69 1,603.70 1,066.7K
15:31 1,604.14 1,604.29 1,603.88 1,603.88 1,882.6K
15:32 1,603.73 1,603.82 1,603.12 1,603.12 505.7K
15:33 1,603.41 1,603.43 1,603.29 1,603.30 584.6K
15:34 1,603.21 1,603.50 1,603.02 1,603.17 3,578.3K
15:35 1,603.34 1,604.67 1,603.29 1,604.67 2,170.3K
15:36 1,605.04 1,605.04 1,604.59 1,604.67 826.3K
15:37 1,605.12 1,605.94 1,604.99 1,605.85 463.4K
15:38 1,605.71 1,605.76 1,605.71 1,605.76 1,894.3K
15:39 1,605.84 1,605.99 1,605.84 1,605.99 561.4K
15:40 1,606.49 1,606.49 1,606.10 1,606.10 3,326.7K
15:41 1,605.80 1,605.80 1,604.72 1,605.02 1,005.0K
15:42 1,603.93 1,603.93 1,602.95 1,602.95 3,621.1K
15:43 1,602.80 1,603.31 1,602.80 1,603.13 1,719.8K
15:44 1,603.13 1,603.70 1,602.99 1,602.99 1,075.2K
15:45 1,603.15 1,607.13 1,603.15 1,607.13 6,089.8K
15:46 1,611.49 1,611.49 1,606.98 1,606.98 32,190.0K
15:47 1,609.63 1,609.63 1,608.54 1,608.90 2,245.3K
15:48 1,611.92 1,612.30 1,611.92 1,612.22 3,700.2K
15:49 1,611.17 1,611.17 1,609.33 1,609.33 2,837.1K
15:50 1,610.65 1,611.20 1,610.65 1,611.20 9,835.5K
15:51 1,612.11 1,612.29 1,610.61 1,610.61 5,414.4K
15:52 1,611.07 1,611.25 1,610.76 1,611.11 1,149.6K
15:53 1,610.37 1,610.37 1,609.63 1,610.26 936.9K
15:54 1,609.67 1,609.82 1,609.67 1,609.82 752.4K
15:55 1,608.24 1,609.51 1,608.24 1,609.51 1,049.7K
15:56 1,609.28 1,609.95 1,609.28 1,609.95 1,088.7K
15:57 1,609.59 1,609.89 1,608.39 1,608.75 967.8K
15:58 1,608.31 1,608.90 1,608.31 1,608.90 736.3K
15:59 1,608.90 1,609.37 1,608.90 1,609.28 1,616.5K
16:00 1,609.37 1,609.89 1,609.34 1,609.68 993.1K
16:01 1,609.63 1,610.92 1,609.63 1,610.92 919.2K
16:02 1,610.87 1,611.23 1,610.87 1,611.23 758.5K
16:03 1,610.94 1,610.94 1,610.38 1,610.80 1,664.0K
16:04 1,610.30 1,610.72 1,610.30 1,610.72 1,712.6K
16:05 1,610.53 1,610.97 1,610.34 1,610.48 2,930.2K
16:06 1,610.60 1,611.68 1,610.60 1,611.68 1,736.7K
16:07 1,611.09 1,612.07 1,611.09 1,612.07 6,614.8K
16:08 1,611.04 1,611.74 1,611.04 1,611.74 3,306.6K
16:09 1,611.71 1,612.15 1,611.71 1,611.92 2,709.5K
16:10 1,611.92 1,612.29 1,611.92 1,612.16 1,245.4K
16:11 1,611.77 1,611.77 1,610.34 1,610.34 2,383.5K
16:12 1,610.42 1,610.42 1,609.76 1,609.76 3,688.7K
16:13 1,609.91 1,610.25 1,609.86 1,610.25 534.5K
16:14 1,609.67 1,610.59 1,609.67 1,610.51 892.7K
16:15 1,610.51 1,610.99 1,610.51 1,610.99 668.7K
16:16 1,611.56 1,611.56 1,610.79 1,611.10 2,240.8K
16:17 1,611.25 1,611.41 1,611.25 1,611.27 521.0K
16:18 1,611.18 1,611.32 1,611.09 1,611.09 765.0K
16:19 1,611.32 1,611.44 1,611.17 1,611.17 3,635.5K
16:20 1,611.36 1,612.25 1,611.26 1,612.08 1,982.0K
16:21 1,612.17 1,612.98 1,612.17 1,612.90 14,374.0K
16:22 1,612.25 1,612.90 1,612.25 1,612.90 2,141.8K
16:23 1,612.90 1,613.16 1,612.60 1,613.16 1,160.4K
16:24 1,613.33 1,613.33 1,612.90 1,612.90 2,060.7K
16:25 1,612.90 1,612.90 1,612.73 1,612.73 981.5K
16:26 1,612.73 1,613.06 1,612.73 1,612.77 1,149.2K
16:27 1,612.59 1,612.68 1,612.38 1,612.38 1,282.8K
16:28 1,612.30 1,612.30 1,611.22 1,611.31 4,511.6K
16:29 1,611.54 1,612.13 1,611.54 1,612.13 2,288.6K
16:30 1,612.13 1,612.13 1,611.66 1,611.96 745.3K
16:31 1,611.99 1,611.99 1,611.60 1,611.92 2,773.6K
16:32 1,612.22 1,612.86 1,612.22 1,612.86 4,977.0K
16:33 1,612.86 1,612.86 1,612.46 1,612.61 2,274.0K
16:34 1,612.31 1,612.31 1,611.06 1,611.06 680.7K
16:35 1,610.65 1,610.65 1,610.42 1,610.42 1,113.2K
16:36 1,610.64 1,610.68 1,610.64 1,610.68 2,919.6K
16:37 1,609.41 1,609.41 1,608.81 1,608.81 2,631.2K
16:38 1,608.81 1,609.63 1,608.81 1,609.63 988.5K
16:39 1,611.01 1,611.01 1,610.36 1,610.36 2,909.6K
16:40 1,610.62 1,611.16 1,610.62 1,611.16 1,226.9K
16:41 1,611.16 1,611.31 1,611.16 1,611.31 443.5K
16:42 1,611.39 1,611.39 1,611.10 1,611.26 1,689.6K
16:43 1,610.95 1,611.19 1,609.66 1,609.66 3,137.7K
16:44 1,609.57 1,610.21 1,609.42 1,610.21 604.0K
16:45 1,610.06 1,610.53 1,610.06 1,610.53 408.0K
16:46 1,610.39 1,610.39 1,610.37 1,610.37 341.3K
16:47 1,609.93 1,611.25 1,609.93 1,611.10 14,105.7K
16:48 1,611.03 1,611.10 1,611.02 1,611.10 822.2K
16:49 1,611.07 1,611.07 1,610.58 1,610.58 4,280.0K
16:50 1,610.42 1,611.23 1,609.88 1,611.23 2,017.6K
16:51 1,611.63 1,611.63 1,611.05 1,611.05 1,032.1K
16:52 1,610.99 1,611.55 1,610.99 1,611.55 518.1K
16:53 1,611.48 1,611.55 1,610.85 1,611.55 750.8K
16:54 1,611.63 1,611.96 1,611.28 1,611.96 1,107.7K
16:55 1,612.02 1,612.44 1,611.92 1,611.92 1,532.9K
16:56 1,612.29 1,612.37 1,611.67 1,611.77 1,335.5K
16:57 1,611.58 1,612.07 1,611.58 1,612.07 1,505.7K
16:58 1,612.07 1,612.32 1,611.86 1,612.32 430.4K
16:59 1,612.32 1,612.32 1,612.08 1,612.08 507.9K
17:00 1,612.32 1,612.32 1,612.32 1,612.32 670.1K
17:01 1,611.99 1,612.16 1,611.99 1,612.16 1,823.7K
17:02 1,612.07 1,612.16 1,611.78 1,612.16 678.0K
17:03 1,612.24 1,612.24 1,612.07 1,612.07 1,465.9K
17:04 1,612.23 1,612.47 1,612.23 1,612.23 1,013.6K
17:05 1,614.83 1,614.92 1,614.53 1,614.92 1,107.4K
17:06 1,615.56 1,617.27 1,615.56 1,616.97 884.4K
17:07 1,617.51 1,617.51 1,617.36 1,617.51 734.4K
17:08 1,617.36 1,617.85 1,616.46 1,616.46 2,497.7K
17:09 1,616.46 1,618.39 1,616.46 1,617.58 1,570.5K
17:10 1,616.93 1,616.94 1,616.52 1,616.94 586.2K
17:11 1,616.60 1,616.60 1,615.16 1,615.16 763.6K
17:12 1,615.16 1,615.16 1,614.65 1,614.65 1,298.6K
17:13 1,612.06 1,613.86 1,611.91 1,613.86 780.7K
17:14 1,614.01 1,614.01 1,613.77 1,613.77 527.8K
17:15 1,613.77 1,613.92 1,613.70 1,613.92 724.7K
17:16 1,613.92 1,614.01 1,613.71 1,613.71 612.1K
17:17 1,613.86 1,614.83 1,613.77 1,614.83 571.9K
17:18 1,614.75 1,614.75 1,614.10 1,614.10 573.5K
17:19 1,614.35 1,614.49 1,614.35 1,614.49 1,003.8K
17:20 1,614.64 1,614.64 1,614.20 1,614.20 4,208.0K
17:21 1,614.49 1,614.49 1,614.24 1,614.24 811.6K
17:22 1,614.10 1,614.26 1,613.95 1,614.26 523.2K
17:23 1,614.26 1,615.00 1,614.26 1,615.00 1,766.2K
17:24 1,614.92 1,615.06 1,614.92 1,615.00 614.6K
17:25 1,614.85 1,614.85 1,614.12 1,614.12 1,041.9K
17:26 1,614.20 1,614.20 1,613.80 1,613.80 775.1K
17:27 1,614.03 1,615.17 1,614.03 1,615.17 953.4K
17:28 1,615.34 1,615.97 1,615.32 1,615.97 676.7K
17:29 1,614.70 1,615.26 1,614.25 1,614.25 9,809.7K
17:30 1,614.36 1,615.27 1,614.36 1,615.27 2,939.1K
17:31 1,615.59 1,616.78 1,615.59 1,616.78 2,028.2K
17:32 1,616.84 1,617.17 1,616.84 1,617.17 2,204.3K
17:33 1,617.25 1,617.25 1,615.09 1,615.09 548.4K
17:34 1,615.40 1,615.40 1,614.95 1,615.17 520.4K
17:35 1,615.17 1,615.17 1,613.30 1,613.30 1,099.2K
17:36 1,612.91 1,612.91 1,611.97 1,611.97 2,477.7K
17:37 1,612.21 1,612.21 1,611.03 1,611.03 2,031.3K
17:38 1,610.25 1,611.01 1,609.36 1,610.77 3,258.4K
17:39 1,610.52 1,610.78 1,610.17 1,610.55 475.2K
17:40 1,609.67 1,609.99 1,608.96 1,608.96 5,209.7K
17:41 1,609.55 1,609.69 1,609.47 1,609.69 1,634.9K
17:42 1,609.42 1,609.71 1,608.95 1,609.71 430.8K
17:43 1,609.71 1,609.87 1,609.71 1,609.87 655.3K
17:44 1,609.87 1,610.50 1,609.29 1,610.50 2,278.3K
17:45 1,610.41 1,610.41 1,610.32 1,610.32 1,210.4K
17:46 1,610.32 1,610.50 1,610.10 1,610.10 933.0K
17:47 1,608.96 1,608.96 1,607.67 1,607.67 14,426.3K
17:48 1,607.24 1,607.24 1,604.82 1,604.98 2,798.1K
17:49 1,605.15 1,605.31 1,604.54 1,605.02 5,317.4K
17:50 1,605.86 1,605.86 1,605.31 1,605.36 2,328.2K
17:51 1,605.28 1,605.28 1,604.23 1,604.23 3,455.1K
17:52 1,604.28 1,604.36 1,603.91 1,603.91 1,240.0K
17:53 1,603.14 1,603.14 1,602.53 1,602.53 14,477.5K
17:54 1,605.02 1,605.11 1,603.50 1,603.50 1,924.7K
17:55 1,604.41 1,604.64 1,603.76 1,603.76 8,412.0K
17:56 1,602.40 1,602.40 1,600.99 1,600.99 4,870.0K
17:57 1,600.85 1,601.72 1,600.45 1,601.72 3,052.7K
17:58 1,601.82 1,602.45 1,601.70 1,602.36 1,205.6K
17:59 1,602.36 1,602.36 1,601.84 1,602.28 583.8K
18:00 1,601.98 1,601.98 1,601.42 1,601.57 2,054.3K
18:01 1,600.57 1,600.57 1,599.91 1,599.91 2,841.6K
18:02 1,599.61 1,599.61 1,598.23 1,598.23 2,130.8K
18:03 1,598.32 1,598.32 1,598.00 1,598.14 5,253.6K
18:04 1,597.74 1,597.74 1,597.04 1,597.04 4,339.9K
18:05 1,595.72 1,595.94 1,595.17 1,595.17 7,089.9K
18:06 1,595.79 1,597.67 1,595.79 1,597.67 4,030.8K
18:07 1,598.22 1,598.31 1,596.95 1,596.95 3,175.4K
18:08 1,595.59 1,595.59 1,593.01 1,593.01 12,092.0K
18:09 1,592.95 1,594.17 1,592.95 1,593.92 10,248.3K
18:10 1,594.00 1,594.00 1,593.48 1,593.87 6,736.8K
18:11 1,593.69 1,594.85 1,593.69 1,594.85 1,584.3K
18:12 1,594.64 1,597.54 1,594.64 1,597.54 4,605.4K
18:13 1,598.55 1,599.61 1,598.55 1,599.61 1,635.8K
18:14 1,599.52 1,599.52 1,597.96 1,597.96 1,720.6K
18:15 1,598.08 1,598.08 1,596.88 1,596.88 4,350.3K
18:16 1,598.51 1,599.41 1,598.51 1,599.41 2,814.5K
18:17 1,600.16 1,601.11 1,600.16 1,601.11 1,617.4K
18:18 1,599.03 1,599.73 1,599.03 1,599.65 1,707.2K
18:19 1,598.57 1,598.57 1,597.93 1,598.12 4,200.6K
18:20 1,598.43 1,598.47 1,597.96 1,597.96 1,828.7K
18:21 1,598.11 1,598.82 1,598.11 1,598.82 1,565.7K
18:22 1,598.68 1,598.89 1,598.35 1,598.65 933.6K
18:23 1,598.35 1,598.76 1,598.35 1,598.76 1,674.8K
18:24 1,598.85 1,598.85 1,598.59 1,598.75 381.1K
18:25 1,598.29 1,598.39 1,597.92 1,598.39 398.9K
18:26 1,598.10 1,598.10 1,597.15 1,597.15 546.6K
18:27 1,597.15 1,597.88 1,596.98 1,597.88 714.9K
18:28 1,597.82 1,597.82 1,597.67 1,597.82 435.7K
18:29 1,598.15 1,599.01 1,598.15 1,598.54 1,029.7K
18:30 1,599.31 1,600.37 1,599.31 1,599.68 3,766.5K
18:31 1,599.68 1,600.90 1,599.68 1,600.90 1,146.8K
18:32 1,602.07 1,602.09 1,601.80 1,601.80 2,908.4K
18:33 1,599.21 1,600.48 1,599.21 1,600.48 5,752.9K
18:34 1,600.48 1,600.48 1,600.30 1,600.38 495.8K
18:35 1,600.38 1,600.73 1,600.38 1,600.73 157.8K
18:36 1,600.30 1,600.30 1,598.45 1,598.75 3,144.2K
18:37 1,598.25 1,598.25 1,597.46 1,597.46 1,199.4K
18:38 1,597.63 1,598.22 1,597.48 1,598.22 1,370.4K
18:39 1,597.89 1,597.89 1,596.30 1,596.59 306.6K
18:40 1,596.59 1,596.59 1,596.59 1,596.59 2.4K
18:51 1,596.48 1,596.48 1,596.48 1,596.48 2,317.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available