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
09:55 1,623.65 1,623.88 1,623.65 1,623.88 6,868.9K
09:56 1,622.90 1,622.98 1,622.83 1,622.83 4,497.0K
09:57 1,622.45 1,623.42 1,622.45 1,622.84 778.8K
09:58 1,623.50 1,623.50 1,622.75 1,622.75 445.2K
09:59 1,622.90 1,622.90 1,622.49 1,622.49 194.7K
10:00 1,622.41 1,625.27 1,622.41 1,623.68 4,073.4K
10:01 1,623.82 1,623.82 1,623.26 1,623.41 10,022.0K
10:02 1,623.12 1,623.12 1,621.90 1,621.90 2,857.1K
10:03 1,622.53 1,623.02 1,622.11 1,622.61 1,332.0K
10:04 1,623.28 1,623.28 1,622.87 1,622.87 5,547.0K
10:05 1,622.79 1,622.79 1,621.68 1,621.68 5,665.2K
10:06 1,622.57 1,623.15 1,622.57 1,623.15 4,533.9K
10:07 1,623.80 1,623.80 1,623.65 1,623.75 1,871.4K
10:08 1,623.50 1,623.81 1,623.42 1,623.42 1,369.1K
10:09 1,623.01 1,625.29 1,623.01 1,625.29 1,849.4K
10:10 1,625.55 1,625.55 1,623.48 1,623.48 2,854.9K
10:11 1,623.28 1,624.00 1,623.28 1,624.00 2,871.9K
10:12 1,623.59 1,625.01 1,623.59 1,625.01 1,298.9K
10:13 1,624.92 1,624.92 1,622.93 1,623.45 3,722.2K
10:14 1,622.61 1,623.04 1,622.44 1,622.83 486.0K
10:15 1,622.53 1,623.08 1,622.53 1,623.02 2,313.0K
10:16 1,623.38 1,623.38 1,621.95 1,621.95 4,125.3K
10:17 1,622.00 1,623.14 1,621.65 1,623.14 3,311.1K
10:18 1,622.83 1,622.83 1,622.54 1,622.54 4,946.4K
10:19 1,622.01 1,622.01 1,621.60 1,621.60 3,750.3K
10:20 1,621.95 1,621.95 1,621.87 1,621.95 776.2K
10:21 1,621.54 1,621.71 1,620.56 1,620.56 766.7K
10:22 1,620.56 1,620.78 1,620.28 1,620.56 6,141.0K
10:23 1,621.17 1,621.58 1,621.17 1,621.40 4,931.7K
10:24 1,621.14 1,621.57 1,620.54 1,620.54 23,804.0K
10:25 1,620.13 1,620.29 1,619.67 1,619.67 1,456.9K
10:26 1,620.29 1,620.37 1,619.96 1,619.96 790.0K
10:27 1,620.31 1,620.31 1,620.01 1,620.01 2,572.7K
10:28 1,619.54 1,619.54 1,619.27 1,619.50 5,990.1K
10:29 1,619.19 1,619.83 1,619.19 1,619.25 2,219.1K
10:30 1,619.54 1,619.54 1,618.96 1,618.96 2,825.2K
10:31 1,619.13 1,619.28 1,618.52 1,618.52 3,251.8K
10:32 1,618.99 1,619.17 1,618.88 1,618.88 1,695.7K
10:33 1,619.17 1,619.35 1,619.02 1,619.35 356.5K
10:34 1,619.25 1,619.25 1,618.88 1,619.10 1,425.8K
10:35 1,619.10 1,619.10 1,618.88 1,618.88 456.7K
10:36 1,620.22 1,620.22 1,618.98 1,618.98 2,680.6K
10:37 1,618.76 1,618.98 1,618.61 1,618.98 2,553.2K
10:38 1,619.16 1,619.16 1,618.87 1,618.87 4,619.6K
10:39 1,619.08 1,619.18 1,618.93 1,619.18 735.8K
10:40 1,619.32 1,619.32 1,618.72 1,619.03 3,317.8K
10:41 1,619.03 1,619.45 1,619.03 1,619.27 567.2K
10:42 1,619.21 1,619.21 1,618.55 1,618.55 1,884.5K
10:43 1,616.65 1,617.06 1,616.56 1,617.06 16,534.1K
10:44 1,616.41 1,616.76 1,616.32 1,616.76 1,305.8K
10:45 1,616.91 1,616.91 1,616.44 1,616.44 1,929.7K
10:46 1,616.21 1,616.45 1,615.43 1,616.37 8,400.7K
10:47 1,616.81 1,620.04 1,616.81 1,620.04 3,071.3K
10:48 1,618.44 1,618.99 1,618.44 1,618.78 5,105.1K
10:49 1,619.07 1,619.16 1,618.92 1,619.01 6,299.4K
10:50 1,619.01 1,619.01 1,618.59 1,618.59 963.6K
10:51 1,618.67 1,618.75 1,618.51 1,618.51 2,944.9K
10:52 1,618.59 1,618.73 1,618.41 1,618.41 625.4K
10:53 1,618.48 1,618.56 1,618.48 1,618.56 584.2K
10:54 1,618.41 1,618.74 1,618.33 1,618.74 5,332.5K
10:55 1,618.74 1,618.74 1,618.29 1,618.29 1,291.2K
10:56 1,618.29 1,618.35 1,618.09 1,618.09 1,218.6K
10:57 1,617.56 1,617.56 1,616.62 1,616.98 4,666.1K
10:58 1,616.04 1,616.51 1,616.04 1,616.51 932.0K
10:59 1,616.21 1,616.21 1,614.95 1,615.95 7,350.7K
11:00 1,617.75 1,618.31 1,617.75 1,618.17 4,072.2K
11:01 1,617.70 1,618.17 1,617.70 1,618.17 2,383.7K
11:02 1,617.92 1,617.92 1,617.55 1,617.79 1,265.3K
11:03 1,617.79 1,617.79 1,617.55 1,617.55 2,437.9K
11:04 1,617.55 1,618.78 1,617.11 1,618.78 15,902.4K
11:05 1,618.98 1,618.98 1,618.67 1,618.90 1,862.5K
11:06 1,619.22 1,619.22 1,618.90 1,618.90 2,810.1K
11:07 1,619.14 1,619.14 1,618.70 1,618.70 2,293.0K
11:08 1,619.14 1,619.14 1,618.76 1,619.14 2,935.0K
11:09 1,619.52 1,619.52 1,618.26 1,618.62 3,575.2K
11:10 1,618.77 1,618.77 1,618.01 1,618.41 757.1K
11:11 1,618.35 1,618.35 1,617.60 1,617.68 1,167.3K
11:12 1,618.20 1,618.20 1,618.12 1,618.12 876.1K
11:13 1,618.26 1,618.65 1,618.12 1,618.65 1,881.2K
11:14 1,618.71 1,619.31 1,618.58 1,619.31 6,223.2K
11:15 1,619.69 1,619.85 1,619.40 1,619.78 736.7K
11:16 1,619.92 1,620.66 1,619.63 1,620.66 1,429.3K
11:17 1,620.40 1,620.40 1,619.89 1,620.04 986.8K
11:18 1,620.15 1,620.46 1,619.83 1,620.46 1,787.6K
11:19 1,620.36 1,620.36 1,620.00 1,620.09 1,613.8K
11:20 1,620.87 1,620.98 1,620.57 1,620.98 5,159.1K
11:21 1,621.37 1,621.53 1,621.14 1,621.46 1,638.0K
11:22 1,621.70 1,621.87 1,621.70 1,621.87 5,447.1K
11:23 1,621.25 1,621.25 1,619.90 1,619.90 1,980.3K
11:24 1,621.10 1,621.35 1,620.95 1,621.21 2,196.0K
11:25 1,621.42 1,621.42 1,621.26 1,621.40 675.7K
11:26 1,620.87 1,620.87 1,619.46 1,619.68 4,899.3K
11:27 1,619.98 1,620.41 1,619.81 1,620.41 3,690.0K
11:28 1,620.50 1,620.50 1,620.06 1,620.14 1,550.0K
11:29 1,620.12 1,620.19 1,619.73 1,619.73 1,524.3K
11:30 1,619.56 1,619.56 1,619.48 1,619.55 3,235.0K
11:31 1,618.84 1,618.84 1,617.83 1,618.08 5,921.6K
11:32 1,618.23 1,618.39 1,618.10 1,618.23 718.7K
11:33 1,618.08 1,618.08 1,617.55 1,617.55 2,339.2K
11:34 1,617.87 1,617.87 1,617.19 1,617.19 1,431.3K
11:35 1,617.05 1,617.05 1,615.67 1,615.93 10,864.5K
11:36 1,615.93 1,616.09 1,615.70 1,616.09 4,451.5K
11:37 1,616.16 1,618.09 1,616.16 1,618.09 3,368.8K
11:38 1,618.59 1,620.27 1,618.59 1,620.27 12,634.2K
11:39 1,621.31 1,623.09 1,621.31 1,623.09 17,048.9K
11:40 1,623.33 1,624.12 1,623.30 1,623.52 6,203.7K
11:41 1,623.37 1,623.37 1,622.21 1,622.21 2,073.1K
11:42 1,622.28 1,622.28 1,621.77 1,621.77 1,652.1K
11:43 1,622.04 1,622.04 1,621.36 1,621.36 2,579.0K
11:44 1,621.74 1,621.74 1,620.15 1,620.15 806.1K
11:45 1,620.39 1,620.39 1,619.16 1,619.16 6,219.0K
11:46 1,619.45 1,619.53 1,619.24 1,619.24 3,985.8K
11:47 1,618.82 1,619.02 1,618.79 1,618.94 9,449.4K
11:48 1,619.13 1,619.13 1,618.77 1,619.07 2,288.1K
11:49 1,619.16 1,619.16 1,618.70 1,618.74 2,403.0K
11:50 1,618.66 1,618.66 1,618.20 1,618.37 2,855.9K
11:51 1,618.48 1,618.73 1,618.29 1,618.73 1,489.0K
11:52 1,618.50 1,619.12 1,618.50 1,618.97 1,279.4K
11:53 1,619.33 1,619.33 1,618.94 1,619.09 1,116.6K
11:54 1,619.07 1,619.07 1,618.69 1,618.99 636.3K
11:55 1,618.84 1,618.84 1,618.30 1,618.81 1,787.3K
11:56 1,618.63 1,618.63 1,617.60 1,617.60 2,532.3K
11:57 1,616.79 1,617.01 1,616.71 1,616.86 3,660.8K
11:58 1,617.19 1,617.25 1,616.81 1,616.81 3,104.0K
11:59 1,617.11 1,617.11 1,615.21 1,615.21 6,598.8K
12:00 1,615.36 1,615.36 1,614.57 1,615.02 5,919.9K
12:01 1,615.85 1,615.85 1,615.25 1,615.60 2,167.3K
12:02 1,615.68 1,615.68 1,615.25 1,615.46 2,720.9K
12:03 1,615.31 1,615.61 1,614.76 1,614.76 1,145.0K
12:04 1,614.92 1,615.01 1,614.22 1,614.22 1,773.8K
12:05 1,614.07 1,614.07 1,612.78 1,612.84 2,358.6K
12:06 1,610.53 1,610.68 1,610.09 1,610.09 6,235.7K
12:07 1,610.96 1,611.89 1,610.87 1,611.89 2,990.7K
12:08 1,611.89 1,611.89 1,608.25 1,610.40 1,642.7K
12:09 1,610.40 1,610.86 1,610.11 1,610.24 998.2K
12:10 1,610.03 1,611.26 1,610.03 1,611.26 1,298.2K
12:11 1,610.82 1,611.18 1,610.82 1,611.12 856.6K
12:12 1,611.79 1,612.87 1,611.41 1,612.81 3,478.6K
12:13 1,612.58 1,613.14 1,612.58 1,612.91 1,012.4K
12:14 1,612.00 1,612.24 1,611.85 1,612.24 1,145.1K
12:15 1,613.16 1,613.16 1,612.70 1,613.01 1,194.0K
12:16 1,612.72 1,612.93 1,612.49 1,612.49 978.5K
12:17 1,612.20 1,612.20 1,611.82 1,611.82 2,569.3K
12:18 1,611.67 1,611.91 1,611.67 1,611.68 2,070.7K
12:19 1,611.50 1,611.65 1,611.33 1,611.33 2,495.5K
12:20 1,611.18 1,611.47 1,611.18 1,611.47 1,168.6K
12:21 1,611.41 1,611.83 1,611.25 1,611.83 1,373.5K
12:22 1,611.83 1,612.59 1,611.83 1,612.39 1,708.1K
12:23 1,612.10 1,612.28 1,611.69 1,611.69 2,990.7K
12:24 1,611.69 1,611.69 1,611.48 1,611.63 972.2K
12:25 1,611.71 1,612.74 1,611.71 1,612.74 1,128.2K
12:26 1,613.17 1,614.17 1,613.17 1,613.82 1,236.9K
12:27 1,614.42 1,614.42 1,613.56 1,613.94 1,123.9K
12:28 1,613.37 1,613.53 1,613.21 1,613.53 1,755.3K
12:29 1,613.91 1,614.08 1,613.68 1,613.98 1,546.0K
12:30 1,613.69 1,614.36 1,613.69 1,614.36 2,152.7K
12:31 1,614.22 1,614.51 1,614.22 1,614.51 6,790.4K
12:32 1,614.72 1,614.72 1,613.84 1,614.00 1,025.7K
12:33 1,614.29 1,614.29 1,613.82 1,613.82 1,423.0K
12:34 1,614.05 1,614.05 1,613.39 1,613.53 1,271.2K
12:35 1,613.74 1,613.74 1,613.30 1,613.53 813.8K
12:36 1,613.91 1,614.08 1,613.36 1,614.08 2,931.6K
12:37 1,614.52 1,615.86 1,614.52 1,615.86 1,880.6K
12:38 1,616.24 1,617.67 1,616.24 1,617.67 7,450.4K
12:39 1,617.98 1,618.44 1,617.98 1,618.15 2,332.1K
12:40 1,618.62 1,618.71 1,618.08 1,618.71 7,666.2K
12:41 1,618.12 1,618.12 1,617.77 1,617.77 2,192.2K
12:42 1,617.91 1,618.66 1,617.91 1,618.66 826.6K
12:43 1,618.95 1,618.95 1,618.43 1,618.89 923.9K
12:44 1,618.66 1,618.66 1,618.22 1,618.37 1,356.0K
12:45 1,618.81 1,618.81 1,618.45 1,618.45 2,526.1K
12:46 1,618.37 1,618.37 1,618.28 1,618.28 1,255.8K
12:47 1,618.13 1,618.42 1,618.13 1,618.15 1,223.7K
12:48 1,617.24 1,617.24 1,616.84 1,616.89 1,459.1K
12:49 1,617.43 1,617.99 1,617.43 1,617.99 802.0K
12:50 1,617.66 1,617.66 1,617.35 1,617.58 674.9K
12:51 1,617.74 1,617.74 1,617.59 1,617.61 694.4K
12:52 1,617.87 1,617.87 1,616.80 1,616.80 1,840.4K
12:53 1,616.66 1,617.19 1,616.66 1,617.19 1,210.2K
12:54 1,617.63 1,617.63 1,617.03 1,617.23 1,513.6K
12:55 1,616.71 1,617.15 1,616.10 1,617.15 2,070.0K
12:56 1,616.80 1,616.80 1,614.12 1,614.12 1,181.0K
12:57 1,614.49 1,614.82 1,614.49 1,614.53 795.1K
12:58 1,614.05 1,614.49 1,614.05 1,614.20 740.4K
12:59 1,614.49 1,614.54 1,614.20 1,614.54 1,082.9K
13:00 1,614.69 1,614.96 1,614.54 1,614.96 907.5K
13:01 1,615.18 1,615.18 1,613.63 1,613.63 995.6K
13:02 1,614.04 1,614.63 1,614.04 1,614.49 2,347.2K
13:03 1,614.45 1,615.78 1,614.16 1,615.78 1,030.5K
13:04 1,616.66 1,616.66 1,616.17 1,616.32 972.6K
13:05 1,616.47 1,616.61 1,616.47 1,616.61 1,150.9K
13:06 1,616.91 1,616.91 1,616.72 1,616.87 726.2K
13:07 1,617.10 1,617.28 1,617.10 1,617.13 975.6K
13:08 1,617.42 1,617.42 1,616.98 1,616.98 863.1K
13:09 1,617.45 1,617.45 1,617.07 1,617.07 1,143.9K
13:10 1,617.07 1,617.37 1,617.07 1,617.22 705.4K
13:11 1,617.25 1,617.25 1,616.91 1,616.91 2,675.6K
13:12 1,617.05 1,617.05 1,616.91 1,616.91 885.7K
13:13 1,617.20 1,617.20 1,616.42 1,616.71 3,320.2K
13:14 1,617.27 1,617.90 1,617.12 1,617.90 1,522.7K
13:15 1,617.82 1,617.82 1,617.32 1,617.32 862.7K
13:16 1,617.50 1,617.50 1,617.06 1,617.14 1,030.2K
13:17 1,617.19 1,617.19 1,616.90 1,617.06 707.9K
13:18 1,617.38 1,617.38 1,617.09 1,617.09 868.4K
13:19 1,617.24 1,617.38 1,616.91 1,616.91 813.9K
13:20 1,616.91 1,617.24 1,616.91 1,617.24 864.4K
13:21 1,617.61 1,617.61 1,617.32 1,617.32 712.3K
13:22 1,617.45 1,617.45 1,617.25 1,617.40 799.9K
13:23 1,617.69 1,617.69 1,616.75 1,616.75 1,769.4K
13:24 1,617.22 1,617.99 1,617.22 1,617.91 11,183.9K
13:25 1,618.12 1,618.12 1,617.74 1,617.80 1,140.5K
13:26 1,618.50 1,618.59 1,618.50 1,618.54 2,074.4K
13:27 1,618.85 1,618.85 1,618.79 1,618.79 2,008.4K
13:28 1,619.08 1,619.08 1,618.79 1,618.81 1,149.6K
13:29 1,618.12 1,618.12 1,617.74 1,617.74 1,001.5K
13:30 1,618.12 1,618.12 1,617.83 1,617.83 861.1K
13:31 1,618.42 1,618.60 1,618.11 1,618.60 1,236.9K
13:32 1,618.30 1,618.30 1,617.91 1,617.91 1,086.5K
13:33 1,617.41 1,617.41 1,617.10 1,617.16 946.0K
13:34 1,617.17 1,617.17 1,616.61 1,616.90 707.9K
13:35 1,616.82 1,616.82 1,615.95 1,615.95 1,525.7K
13:36 1,616.18 1,616.18 1,614.48 1,614.48 1,478.7K
13:37 1,614.48 1,614.56 1,614.48 1,614.56 963.6K
13:38 1,614.71 1,615.30 1,614.71 1,615.30 897.3K
13:39 1,615.30 1,615.46 1,615.30 1,615.46 819.3K
13:40 1,615.90 1,615.90 1,615.30 1,615.61 1,194.8K
13:41 1,615.61 1,615.61 1,615.21 1,615.21 2,288.0K
13:42 1,615.44 1,616.15 1,615.44 1,616.15 951.7K
13:43 1,616.54 1,616.54 1,616.10 1,616.18 1,780.2K
13:44 1,616.18 1,616.18 1,615.95 1,615.95 750.5K
13:45 1,615.84 1,615.84 1,615.61 1,615.69 962.4K
13:46 1,615.87 1,615.87 1,615.54 1,615.54 1,020.1K
13:47 1,615.92 1,615.92 1,615.43 1,615.84 1,532.4K
13:48 1,616.15 1,616.15 1,615.85 1,615.85 1,404.0K
13:49 1,616.29 1,616.29 1,615.84 1,616.00 1,525.8K
13:50 1,616.47 1,617.64 1,616.47 1,617.64 848.4K
13:51 1,617.79 1,617.87 1,617.79 1,617.85 684.4K
13:52 1,618.23 1,618.23 1,617.96 1,618.04 757.7K
13:53 1,618.65 1,618.83 1,618.44 1,618.83 7,836.5K
13:54 1,618.68 1,619.74 1,618.68 1,619.52 6,649.1K
13:55 1,619.94 1,620.35 1,619.94 1,619.95 3,018.9K
13:56 1,620.26 1,620.26 1,619.73 1,620.05 1,705.9K
13:57 1,620.34 1,620.34 1,618.84 1,618.92 1,119.4K
13:58 1,618.73 1,618.78 1,618.39 1,618.78 1,064.2K
13:59 1,618.63 1,618.71 1,618.49 1,618.71 1,274.6K
14:00 1,619.01 1,619.01 1,618.71 1,618.71 850.5K
14:01 1,618.71 1,619.03 1,618.71 1,619.03 1,105.7K
14:02 1,619.32 1,619.32 1,618.86 1,618.86 1,241.0K
14:03 1,618.86 1,619.57 1,618.78 1,618.78 1,031.4K
14:04 1,618.78 1,618.78 1,618.31 1,618.63 794.3K
14:05 1,618.78 1,618.78 1,618.09 1,618.09 3,048.6K
14:06 1,618.15 1,618.57 1,617.92 1,618.34 2,223.7K
14:07 1,618.65 1,618.65 1,618.12 1,618.21 1,114.9K
14:08 1,618.36 1,618.36 1,618.29 1,618.29 659.4K
14:09 1,618.44 1,618.52 1,618.15 1,618.38 733.3K
14:10 1,618.38 1,618.54 1,618.38 1,618.46 745.9K
14:11 1,618.60 1,618.91 1,618.52 1,618.91 744.9K
14:12 1,619.06 1,619.06 1,618.47 1,618.47 941.8K
14:13 1,618.97 1,619.03 1,618.91 1,619.03 3,268.1K
14:14 1,619.32 1,620.12 1,619.03 1,620.12 2,038.9K
14:15 1,619.87 1,619.89 1,619.73 1,619.89 1,160.8K
14:16 1,619.97 1,620.43 1,619.97 1,620.43 3,087.4K
14:17 1,620.89 1,620.89 1,620.60 1,620.60 1,057.1K
14:18 1,620.89 1,620.89 1,620.51 1,620.84 2,540.7K
14:19 1,621.30 1,621.38 1,621.08 1,621.38 2,981.6K
14:20 1,621.61 1,621.61 1,620.36 1,620.36 2,714.3K
14:21 1,620.65 1,620.83 1,620.36 1,620.83 922.5K
14:22 1,621.29 1,621.31 1,621.22 1,621.31 1,466.6K
14:23 1,621.23 1,621.54 1,621.23 1,621.54 1,350.0K
14:24 1,621.69 1,622.31 1,621.54 1,622.31 5,460.2K
14:25 1,622.62 1,622.62 1,622.26 1,622.49 3,709.9K
14:26 1,622.79 1,622.79 1,622.65 1,622.70 3,846.5K
14:27 1,623.28 1,623.58 1,622.99 1,623.58 7,325.4K
14:28 1,623.83 1,624.14 1,622.76 1,622.76 2,119.6K
14:29 1,622.99 1,622.99 1,622.40 1,622.40 1,285.9K
14:30 1,622.63 1,622.63 1,622.15 1,622.15 1,581.8K
14:31 1,622.05 1,622.05 1,621.22 1,621.22 1,364.9K
14:32 1,622.00 1,622.00 1,621.41 1,621.49 1,773.9K
14:33 1,622.65 1,622.66 1,621.78 1,622.13 9,713.6K
14:34 1,622.27 1,622.27 1,621.44 1,621.44 1,267.2K
14:35 1,621.80 1,621.91 1,621.36 1,621.91 1,860.6K
14:36 1,621.98 1,621.98 1,621.15 1,621.19 3,497.4K
14:37 1,621.41 1,621.41 1,620.81 1,620.81 1,246.3K
14:38 1,620.56 1,620.63 1,620.05 1,620.16 2,773.4K
14:39 1,620.37 1,620.37 1,619.56 1,619.56 2,690.1K
14:40 1,620.12 1,620.12 1,619.81 1,619.81 1,303.8K
14:41 1,620.27 1,620.27 1,619.64 1,619.64 1,295.3K
14:42 1,618.97 1,619.12 1,618.52 1,618.89 1,337.7K
14:43 1,619.03 1,621.11 1,619.03 1,621.11 1,370.2K
14:44 1,621.26 1,621.26 1,620.87 1,620.95 1,144.6K
14:45 1,620.72 1,620.72 1,619.28 1,619.28 4,998.2K
14:46 1,619.64 1,619.64 1,619.34 1,619.59 2,039.9K
14:47 1,619.70 1,619.70 1,619.36 1,619.44 1,724.4K
14:48 1,619.88 1,619.88 1,619.44 1,619.44 1,182.0K
14:49 1,619.65 1,619.65 1,619.34 1,619.42 1,702.4K
14:50 1,619.82 1,620.32 1,619.82 1,619.93 1,386.3K
14:51 1,620.64 1,620.64 1,619.53 1,619.53 2,077.9K
14:52 1,619.68 1,619.68 1,618.92 1,618.92 2,063.9K
14:53 1,618.77 1,618.77 1,618.41 1,618.70 1,926.0K
14:54 1,619.18 1,619.18 1,618.27 1,618.27 1,695.9K
14:55 1,618.27 1,618.56 1,618.27 1,618.40 2,617.9K
14:56 1,618.87 1,619.79 1,618.58 1,619.79 4,768.5K
14:57 1,619.30 1,619.32 1,619.14 1,619.32 1,996.0K
14:58 1,619.29 1,619.37 1,619.16 1,619.37 1,983.2K
14:59 1,619.52 1,619.52 1,619.26 1,619.34 1,206.1K
15:00 1,619.47 1,619.73 1,619.47 1,619.73 1,449.7K
15:01 1,620.11 1,620.11 1,619.59 1,619.64 1,732.9K
15:02 1,619.70 1,619.82 1,619.09 1,619.82 1,756.8K
15:03 1,619.67 1,619.67 1,618.98 1,619.14 1,195.3K
15:04 1,619.27 1,619.27 1,618.34 1,618.88 1,456.6K
15:05 1,619.02 1,619.02 1,618.85 1,618.85 1,652.8K
15:06 1,619.14 1,619.16 1,618.98 1,618.98 3,953.7K
15:07 1,619.11 1,619.11 1,618.11 1,618.11 1,714.2K
15:08 1,617.39 1,617.39 1,616.38 1,616.52 10,073.0K
15:09 1,616.67 1,616.67 1,616.38 1,616.51 1,738.3K
15:10 1,616.36 1,616.36 1,616.12 1,616.30 2,862.3K
15:11 1,616.28 1,616.83 1,616.28 1,616.83 1,269.2K
15:12 1,616.68 1,616.83 1,616.54 1,616.83 1,947.3K
15:13 1,617.12 1,617.12 1,616.83 1,616.83 1,584.8K
15:14 1,616.97 1,617.12 1,616.83 1,617.12 1,332.8K
15:15 1,617.12 1,617.31 1,617.01 1,617.16 1,096.4K
15:16 1,616.97 1,616.97 1,616.83 1,616.83 1,212.6K
15:17 1,617.15 1,617.38 1,617.09 1,617.38 1,791.7K
15:18 1,617.82 1,617.92 1,617.69 1,617.84 1,537.1K
15:19 1,617.40 1,618.31 1,617.40 1,618.31 1,453.6K
15:20 1,618.23 1,618.23 1,618.03 1,618.03 1,511.2K
15:21 1,618.27 1,618.27 1,617.90 1,618.04 1,145.8K
15:22 1,618.19 1,618.19 1,616.37 1,616.37 6,555.5K
15:23 1,616.37 1,616.37 1,615.55 1,615.55 20,929.8K
15:24 1,614.72 1,614.72 1,613.91 1,614.67 15,996.2K
15:25 1,615.21 1,615.21 1,613.85 1,613.85 4,345.2K
15:26 1,614.44 1,614.44 1,614.03 1,614.03 1,931.0K
15:27 1,614.03 1,614.03 1,613.28 1,613.28 2,680.2K
15:28 1,613.43 1,613.57 1,612.62 1,612.62 3,334.3K
15:29 1,611.98 1,612.32 1,611.84 1,612.32 11,053.4K
15:30 1,613.29 1,613.54 1,613.05 1,613.54 5,350.1K
15:31 1,613.84 1,613.84 1,613.45 1,613.59 1,517.6K
15:32 1,613.59 1,613.59 1,611.50 1,611.65 14,752.1K
15:33 1,611.65 1,612.70 1,611.65 1,612.70 2,350.8K
15:34 1,611.65 1,611.65 1,610.85 1,610.85 3,739.5K
15:35 1,610.95 1,610.95 1,610.11 1,610.74 3,935.7K
15:36 1,611.69 1,611.69 1,611.60 1,611.60 1,022.8K
15:37 1,611.29 1,611.29 1,610.04 1,610.48 16,031.4K
15:38 1,610.94 1,611.62 1,610.94 1,611.62 2,031.6K
15:39 1,611.21 1,612.00 1,611.21 1,612.00 3,024.5K
15:40 1,612.41 1,612.41 1,611.07 1,611.07 4,209.7K
15:41 1,611.21 1,611.21 1,610.22 1,610.22 1,319.2K
15:42 1,609.99 1,609.99 1,608.34 1,608.63 1,578.6K
15:43 1,609.07 1,611.17 1,609.07 1,611.17 2,431.5K
15:44 1,611.03 1,611.03 1,610.28 1,610.37 1,572.5K
15:45 1,610.76 1,610.76 1,608.24 1,608.24 7,468.5K
15:46 1,607.70 1,607.70 1,607.04 1,607.04 8,633.0K
15:47 1,607.35 1,607.90 1,607.20 1,607.90 2,513.7K
15:48 1,608.05 1,608.05 1,607.33 1,607.33 1,895.0K
15:49 1,607.26 1,607.26 1,606.72 1,606.95 1,503.8K
15:50 1,607.86 1,607.86 1,607.63 1,607.78 2,590.7K
15:51 1,606.80 1,606.80 1,606.28 1,606.57 2,589.3K
15:52 1,606.90 1,606.90 1,606.28 1,606.75 1,459.0K
15:53 1,606.66 1,606.92 1,606.66 1,606.92 2,839.9K
15:54 1,607.36 1,608.23 1,607.36 1,608.23 8,216.8K
15:55 1,608.50 1,608.63 1,608.14 1,608.14 4,895.4K
15:56 1,608.28 1,608.30 1,608.06 1,608.30 2,713.0K
15:57 1,608.45 1,608.45 1,607.18 1,607.18 9,139.9K
15:58 1,607.41 1,607.41 1,606.58 1,606.99 2,510.3K
15:59 1,605.89 1,606.73 1,605.09 1,606.73 10,909.2K
16:00 1,607.35 1,607.35 1,604.85 1,605.20 3,589.3K
16:01 1,602.60 1,604.01 1,602.11 1,604.01 4,634.2K
16:02 1,604.23 1,605.19 1,604.23 1,605.19 3,531.1K
16:03 1,604.90 1,604.90 1,604.66 1,604.86 1,815.7K
16:04 1,605.02 1,605.02 1,604.46 1,604.77 2,694.4K
16:05 1,604.85 1,604.85 1,604.61 1,604.75 3,263.6K
16:06 1,604.51 1,605.97 1,604.51 1,605.97 4,634.0K
16:07 1,606.27 1,606.76 1,606.16 1,606.76 4,439.7K
16:08 1,607.20 1,608.46 1,607.20 1,608.46 6,425.7K
16:09 1,608.52 1,609.10 1,608.52 1,609.10 3,232.6K
16:10 1,609.25 1,609.25 1,607.80 1,607.80 7,241.2K
16:11 1,607.95 1,608.97 1,607.64 1,608.97 1,816.4K
16:12 1,608.83 1,608.83 1,607.85 1,608.14 5,537.6K
16:13 1,607.56 1,607.73 1,606.60 1,607.18 14,754.6K
16:14 1,608.01 1,608.02 1,607.85 1,608.00 2,588.5K
16:15 1,608.46 1,608.46 1,606.71 1,606.71 1,975.1K
16:16 1,606.30 1,606.30 1,605.66 1,605.80 4,359.7K
16:17 1,605.23 1,605.23 1,604.25 1,604.25 2,151.1K
16:18 1,603.86 1,603.86 1,602.44 1,602.44 4,181.9K
16:19 1,603.13 1,603.34 1,602.17 1,603.34 13,732.2K
16:20 1,603.63 1,603.63 1,602.75 1,602.75 2,068.5K
16:21 1,602.63 1,602.63 1,600.80 1,600.80 6,179.5K
16:22 1,600.74 1,601.97 1,600.74 1,601.97 1,876.2K
16:23 1,602.19 1,602.19 1,599.47 1,600.60 10,114.7K
16:24 1,601.03 1,601.22 1,601.02 1,601.22 1,895.6K
16:25 1,601.55 1,601.55 1,601.11 1,601.29 3,603.7K
16:26 1,600.97 1,600.97 1,599.59 1,599.59 2,202.2K
16:27 1,599.90 1,599.90 1,596.96 1,596.96 9,250.6K
16:28 1,597.12 1,598.91 1,597.12 1,598.82 1,715.4K
16:29 1,599.51 1,599.92 1,599.51 1,599.92 2,608.6K
16:30 1,599.54 1,599.61 1,599.20 1,599.20 1,790.5K
16:31 1,599.13 1,599.13 1,598.12 1,598.12 3,414.0K
16:32 1,597.97 1,598.10 1,597.70 1,598.10 2,758.5K
16:33 1,598.24 1,598.24 1,596.46 1,597.36 2,431.5K
16:34 1,598.22 1,599.06 1,598.22 1,599.06 1,365.9K
16:35 1,598.73 1,598.87 1,598.73 1,598.87 1,796.7K
16:36 1,598.73 1,599.04 1,598.29 1,598.29 1,887.1K
16:37 1,598.08 1,598.08 1,597.61 1,598.08 2,238.0K
16:38 1,597.36 1,597.44 1,597.25 1,597.25 2,505.8K
16:39 1,597.91 1,599.05 1,597.74 1,599.05 1,426.0K
16:40 1,599.02 1,599.02 1,597.04 1,597.10 1,244.1K
16:41 1,597.17 1,598.55 1,597.17 1,598.53 3,186.9K
16:42 1,598.53 1,598.61 1,598.32 1,598.61 1,099.6K
16:43 1,598.69 1,598.69 1,598.08 1,598.08 1,186.0K
16:44 1,598.51 1,598.77 1,598.40 1,598.77 1,718.0K
16:45 1,598.77 1,599.03 1,598.48 1,598.48 1,367.0K
16:46 1,599.10 1,600.35 1,598.95 1,600.35 1,493.0K
16:47 1,600.02 1,600.25 1,599.23 1,599.23 2,066.0K
16:48 1,599.60 1,599.60 1,598.92 1,598.92 2,954.6K
16:49 1,598.61 1,598.63 1,598.02 1,598.02 5,674.4K
16:50 1,598.73 1,598.73 1,598.24 1,598.24 1,420.6K
16:51 1,598.08 1,598.08 1,597.50 1,597.80 1,966.8K
16:52 1,597.56 1,597.65 1,596.87 1,596.87 1,561.3K
16:53 1,596.79 1,597.15 1,596.50 1,597.13 2,226.0K
16:54 1,597.37 1,598.98 1,597.37 1,598.98 3,034.7K
16:55 1,598.75 1,598.75 1,598.42 1,598.68 2,923.6K
16:56 1,599.63 1,599.63 1,599.07 1,599.22 1,507.6K
16:57 1,599.09 1,599.09 1,597.11 1,597.11 2,069.1K
16:58 1,597.75 1,597.75 1,596.82 1,596.82 1,216.9K
16:59 1,597.09 1,598.11 1,597.04 1,598.11 1,520.1K
17:00 1,598.10 1,598.10 1,597.06 1,597.06 3,319.4K
17:01 1,597.66 1,598.74 1,597.41 1,598.74 1,188.9K
17:02 1,599.42 1,600.50 1,599.42 1,600.50 1,583.3K
17:03 1,600.86 1,600.86 1,600.73 1,600.81 1,291.7K
17:04 1,600.52 1,600.52 1,600.19 1,600.19 4,641.8K
17:05 1,600.42 1,600.42 1,598.70 1,598.93 3,493.7K
17:06 1,598.93 1,598.93 1,598.08 1,598.08 2,527.4K
17:07 1,598.21 1,598.39 1,598.10 1,598.23 1,927.6K
17:08 1,598.62 1,599.80 1,598.62 1,599.80 4,174.0K
17:09 1,600.44 1,600.44 1,599.93 1,600.22 2,100.7K
17:10 1,600.48 1,600.48 1,599.06 1,599.06 3,289.4K
17:11 1,599.21 1,599.21 1,598.77 1,599.12 2,597.7K
17:12 1,599.21 1,599.50 1,598.98 1,599.50 1,878.3K
17:13 1,599.50 1,599.50 1,598.74 1,598.88 2,336.4K
17:14 1,598.88 1,599.24 1,598.65 1,599.24 1,776.9K
17:15 1,599.01 1,599.01 1,598.94 1,598.94 1,266.9K
17:16 1,599.12 1,599.12 1,596.99 1,596.99 4,669.4K
17:17 1,596.70 1,597.30 1,596.11 1,597.30 2,068.0K
17:18 1,596.70 1,597.15 1,595.85 1,597.15 3,049.5K
17:19 1,596.82 1,598.02 1,596.79 1,598.02 3,064.2K
17:20 1,598.17 1,598.46 1,598.17 1,598.35 4,436.1K
17:21 1,598.06 1,598.29 1,597.99 1,598.06 1,987.7K
17:22 1,598.29 1,598.50 1,598.29 1,598.35 2,166.6K
17:23 1,598.73 1,599.22 1,598.73 1,598.99 5,117.9K
17:24 1,598.76 1,600.48 1,598.17 1,600.18 2,182.8K
17:25 1,600.48 1,600.48 1,599.63 1,599.90 3,555.0K
17:26 1,600.09 1,600.76 1,599.50 1,600.76 2,294.9K
17:27 1,600.43 1,600.64 1,599.26 1,599.39 1,238.6K
17:28 1,599.46 1,599.46 1,599.02 1,599.39 1,475.4K
17:29 1,599.83 1,599.83 1,599.25 1,599.25 2,130.3K
17:30 1,599.77 1,600.13 1,599.77 1,600.13 1,896.9K
17:31 1,599.32 1,599.77 1,599.32 1,599.65 1,728.0K
17:32 1,599.51 1,599.62 1,599.36 1,599.47 1,821.3K
17:33 1,599.93 1,600.63 1,599.93 1,600.63 1,879.8K
17:34 1,600.34 1,600.34 1,599.87 1,600.34 1,396.2K
17:35 1,600.19 1,600.19 1,599.88 1,599.88 1,335.2K
17:36 1,600.03 1,600.03 1,599.59 1,599.86 1,650.4K
17:37 1,599.52 1,599.54 1,599.09 1,599.54 1,277.8K
17:38 1,599.15 1,599.15 1,598.45 1,598.45 1,441.5K
17:39 1,595.88 1,596.04 1,594.92 1,594.92 9,525.2K
17:40 1,594.85 1,595.74 1,594.54 1,594.98 15,704.4K
17:41 1,595.75 1,596.41 1,595.75 1,596.36 3,396.5K
17:42 1,596.60 1,596.96 1,596.43 1,596.96 2,545.5K
17:43 1,596.88 1,597.09 1,596.67 1,597.09 1,943.8K
17:44 1,597.09 1,597.27 1,596.89 1,596.89 1,390.9K
17:45 1,596.80 1,596.80 1,596.44 1,596.54 1,876.9K
17:46 1,596.19 1,596.50 1,595.56 1,595.56 5,086.9K
17:47 1,595.41 1,597.11 1,595.41 1,597.11 1,592.8K
17:48 1,596.64 1,597.87 1,596.64 1,597.87 3,011.1K
17:49 1,597.84 1,597.90 1,597.51 1,597.90 1,772.9K
17:50 1,597.76 1,597.76 1,595.97 1,596.64 1,589.5K
17:51 1,596.69 1,596.69 1,596.06 1,596.06 1,658.5K
17:52 1,596.35 1,596.92 1,596.20 1,596.92 2,274.4K
17:53 1,596.62 1,597.49 1,596.62 1,597.49 2,739.6K
17:54 1,596.50 1,596.50 1,595.91 1,596.17 1,870.9K
17:55 1,596.49 1,596.53 1,596.32 1,596.32 1,298.8K
17:56 1,596.32 1,596.32 1,595.02 1,595.02 1,006.0K
17:57 1,595.16 1,595.20 1,595.13 1,595.13 1,134.7K
17:58 1,594.90 1,594.90 1,594.61 1,594.61 2,169.7K
17:59 1,594.47 1,594.90 1,594.29 1,594.58 1,454.7K
18:00 1,594.29 1,594.29 1,591.93 1,592.14 6,075.5K
18:01 1,592.61 1,593.01 1,592.61 1,593.01 1,471.9K
18:02 1,593.09 1,593.24 1,592.82 1,592.82 669.1K
18:03 1,592.10 1,592.10 1,589.96 1,590.35 19,525.1K
18:04 1,590.43 1,591.38 1,590.43 1,591.38 1,769.6K
18:05 1,592.51 1,592.69 1,592.24 1,592.69 795.5K
18:06 1,592.40 1,592.77 1,592.40 1,592.54 1,671.4K
18:07 1,592.25 1,592.25 1,591.14 1,591.14 5,840.4K
18:08 1,591.28 1,591.28 1,590.08 1,590.08 8,941.3K
18:09 1,589.94 1,591.12 1,589.94 1,591.12 1,513.1K
18:10 1,591.21 1,591.21 1,590.31 1,590.55 822.5K
18:11 1,590.41 1,592.33 1,590.41 1,592.33 6,779.4K
18:12 1,592.33 1,592.47 1,591.97 1,592.41 623.4K
18:13 1,592.43 1,592.43 1,592.13 1,592.13 1,420.1K
18:14 1,592.13 1,592.28 1,591.79 1,592.28 1,476.2K
18:15 1,592.13 1,592.28 1,592.05 1,592.11 565.4K
18:16 1,592.04 1,592.93 1,592.04 1,592.93 3,373.1K
18:17 1,592.78 1,593.09 1,592.78 1,593.09 5,891.4K
18:18 1,592.95 1,593.01 1,592.70 1,592.84 1,584.0K
18:19 1,593.61 1,593.61 1,593.51 1,593.51 2,064.7K
18:20 1,593.36 1,593.36 1,592.50 1,592.50 1,641.7K
18:21 1,592.64 1,592.87 1,592.64 1,592.87 573.3K
18:22 1,593.44 1,593.44 1,592.42 1,592.88 665.7K
18:23 1,591.79 1,592.08 1,591.65 1,591.83 702.1K
18:24 1,591.83 1,591.83 1,591.14 1,591.50 1,116.7K
18:25 1,591.07 1,591.07 1,590.78 1,591.07 10,929.2K
18:26 1,590.84 1,590.84 1,590.69 1,590.69 623.6K
18:27 1,590.69 1,590.74 1,590.45 1,590.74 3,778.2K
18:28 1,591.02 1,591.16 1,590.92 1,591.00 4,033.9K
18:29 1,590.36 1,591.31 1,590.36 1,591.31 860.1K
18:30 1,590.67 1,591.48 1,590.67 1,591.40 1,115.6K
18:31 1,590.70 1,590.84 1,590.70 1,590.84 311.6K
18:32 1,590.70 1,590.86 1,590.70 1,590.84 1,968.6K
18:33 1,591.01 1,591.15 1,591.01 1,591.15 1,850.6K
18:34 1,591.15 1,591.15 1,591.01 1,591.15 570.2K
18:35 1,591.15 1,591.15 1,590.84 1,590.99 636.0K
18:36 1,590.75 1,590.75 1,589.55 1,589.55 3,855.6K
18:37 1,589.30 1,589.30 1,588.79 1,588.79 3,206.4K
18:38 1,588.93 1,589.60 1,588.93 1,589.60 516.3K
18:39 1,589.45 1,590.98 1,589.45 1,590.98 1,633.8K
18:40 1,590.98 1,590.98 1,590.98 1,590.98 0.0K
18:51 1,591.20 1,591.20 1,591.20 1,591.20 1,158.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available