MOEX Telecommunication

MOEXTL
🏛️ russian-federation →
1,376.98
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:50 1,586.14 1,586.14 1,579.72 1,579.72 141.9K
09:51 1,579.72 1,580.29 1,579.72 1,580.29 260.9K
09:52 1,579.80 1,579.80 1,579.51 1,579.51 139.9K
09:53 1,579.67 1,579.75 1,579.38 1,579.75 322.0K
09:54 1,579.61 1,579.96 1,579.61 1,579.96 807.9K
09:55 1,580.40 1,580.49 1,580.40 1,580.49 503.8K
09:56 1,580.49 1,580.65 1,580.36 1,580.36 912.8K
09:57 1,580.97 1,580.97 1,580.54 1,580.54 305.3K
09:58 1,580.44 1,580.88 1,580.44 1,580.54 675.8K
09:59 1,580.54 1,580.97 1,580.54 1,580.89 914.7K
10:00 1,580.89 1,583.35 1,580.89 1,582.39 2,141.2K
10:01 1,580.52 1,580.52 1,580.00 1,580.00 2,850.5K
10:02 1,580.22 1,580.22 1,579.02 1,579.02 4,227.9K
10:03 1,578.50 1,579.53 1,578.50 1,579.24 2,709.2K
10:04 1,579.18 1,579.40 1,578.53 1,578.53 1,968.5K
10:05 1,578.24 1,578.81 1,578.24 1,578.64 1,613.7K
10:06 1,579.18 1,579.59 1,579.01 1,579.59 3,235.5K
10:07 1,579.45 1,579.45 1,578.45 1,578.45 3,060.7K
10:08 1,578.85 1,578.85 1,578.24 1,578.24 23,603.3K
10:09 1,578.71 1,579.19 1,577.71 1,577.95 10,486.6K
10:10 1,577.89 1,578.03 1,577.45 1,577.45 3,363.8K
10:11 1,577.45 1,578.11 1,577.45 1,578.03 8,724.0K
10:12 1,578.11 1,578.60 1,578.11 1,578.60 6,358.8K
10:13 1,578.77 1,578.77 1,577.71 1,577.95 9,140.7K
10:14 1,578.51 1,579.18 1,578.51 1,578.67 7,209.0K
10:15 1,578.53 1,578.53 1,578.38 1,578.45 2,313.7K
10:16 1,578.28 1,578.61 1,578.28 1,578.61 2,678.8K
10:17 1,578.69 1,578.69 1,578.54 1,578.54 3,351.7K
10:18 1,578.69 1,578.69 1,578.69 1,578.69 1,333.5K
10:19 1,578.69 1,578.69 1,578.44 1,578.44 1,197.0K
10:20 1,578.53 1,578.61 1,578.53 1,578.61 1,163.8K
10:21 1,578.61 1,578.69 1,578.36 1,578.69 697.7K
10:22 1,578.19 1,578.19 1,577.80 1,577.80 1,050.0K
10:23 1,577.94 1,581.02 1,577.94 1,579.80 3,169.0K
10:24 1,579.58 1,579.58 1,576.08 1,576.08 1,015.1K
10:25 1,576.08 1,576.41 1,576.08 1,576.41 955.8K
10:26 1,576.41 1,576.41 1,576.18 1,576.41 335.5K
10:27 1,575.97 1,576.27 1,575.97 1,576.27 2,641.9K
10:28 1,577.74 1,577.82 1,577.74 1,577.82 11,301.4K
10:29 1,577.82 1,577.82 1,577.68 1,577.68 5,346.0K
10:30 1,577.68 1,577.74 1,577.68 1,577.74 1,424.9K
10:31 1,577.74 1,577.74 1,577.74 1,577.74 2,263.9K
10:32 1,577.59 1,577.74 1,577.30 1,577.30 10,517.4K
10:33 1,577.74 1,577.82 1,577.60 1,577.82 995.2K
10:34 1,577.82 1,577.82 1,577.68 1,577.74 10,384.6K
10:35 1,577.59 1,578.85 1,577.59 1,578.85 4,595.7K
10:36 1,578.76 1,578.91 1,578.45 1,578.45 6,760.9K
10:37 1,578.31 1,578.46 1,578.31 1,578.39 1,883.0K
10:38 1,578.25 1,578.62 1,578.25 1,578.62 969.5K
10:39 1,578.62 1,578.62 1,578.29 1,578.29 991.2K
10:40 1,578.53 1,579.41 1,578.53 1,579.06 6,806.9K
10:41 1,579.13 1,579.18 1,578.17 1,578.17 5,233.3K
10:42 1,577.68 1,577.93 1,576.13 1,576.13 1,421.8K
10:43 1,576.28 1,577.12 1,576.28 1,577.12 691.9K
10:44 1,577.26 1,578.64 1,577.26 1,578.49 1,135.9K
10:45 1,578.63 1,578.78 1,578.63 1,578.78 690.0K
10:46 1,578.78 1,579.02 1,578.58 1,579.02 856.1K
10:47 1,578.93 1,579.02 1,578.87 1,578.87 447.6K
10:48 1,579.52 1,579.89 1,579.52 1,579.89 6,035.3K
10:49 1,579.89 1,579.89 1,578.57 1,578.64 11,812.8K
10:50 1,578.64 1,579.67 1,578.58 1,579.67 2,675.8K
10:51 1,579.75 1,580.28 1,579.69 1,580.28 678.1K
10:52 1,580.27 1,580.36 1,580.27 1,580.36 503.4K
10:53 1,580.36 1,580.36 1,580.21 1,580.21 4,202.3K
10:54 1,580.19 1,580.45 1,580.19 1,580.37 6,872.5K
10:55 1,580.29 1,580.29 1,577.91 1,577.91 1,615.3K
10:56 1,577.91 1,577.91 1,577.06 1,577.58 4,713.8K
10:57 1,577.94 1,578.74 1,577.94 1,578.59 3,145.7K
10:58 1,578.98 1,578.98 1,578.89 1,578.89 5,172.6K
10:59 1,578.89 1,580.00 1,578.89 1,580.00 3,264.7K
11:00 1,580.00 1,580.30 1,580.00 1,580.23 2,390.0K
11:01 1,580.09 1,580.09 1,579.85 1,579.85 3,258.5K
11:02 1,581.22 1,581.30 1,581.13 1,581.13 1,742.9K
11:03 1,581.33 1,581.33 1,580.22 1,580.22 1,254.7K
11:04 1,580.52 1,580.52 1,580.36 1,580.36 1,179.3K
11:05 1,580.36 1,580.44 1,580.36 1,580.44 630.7K
11:06 1,580.28 1,580.61 1,580.28 1,580.61 1,434.9K
11:07 1,580.61 1,580.69 1,580.61 1,580.61 685.8K
11:08 1,580.69 1,580.69 1,580.20 1,580.20 2,744.9K
11:09 1,579.22 1,579.59 1,578.81 1,579.59 1,715.6K
11:10 1,579.59 1,580.32 1,579.59 1,580.32 1,047.7K
11:11 1,580.40 1,580.40 1,578.59 1,578.59 7,426.0K
11:12 1,577.03 1,577.66 1,576.69 1,576.69 17,670.9K
11:13 1,576.46 1,576.77 1,576.46 1,576.63 859.9K
11:14 1,576.69 1,576.69 1,576.36 1,576.61 2,202.7K
11:15 1,576.13 1,577.16 1,576.13 1,577.16 1,799.9K
11:16 1,574.57 1,574.57 1,574.10 1,574.10 24,757.3K
11:17 1,573.95 1,574.32 1,573.95 1,574.11 1,606.4K
11:18 1,574.33 1,574.33 1,572.63 1,572.63 1,091.8K
11:19 1,572.16 1,572.16 1,571.52 1,571.52 3,216.1K
11:20 1,571.52 1,572.47 1,571.52 1,572.47 7,158.7K
11:21 1,572.95 1,573.82 1,572.95 1,573.82 1,262.9K
11:22 1,574.36 1,574.92 1,573.92 1,573.92 3,530.1K
11:23 1,574.07 1,574.14 1,573.91 1,573.91 2,148.2K
11:24 1,573.83 1,574.05 1,573.68 1,573.68 844.7K
11:25 1,574.07 1,574.07 1,573.37 1,573.37 2,283.6K
11:26 1,573.59 1,573.59 1,572.47 1,572.47 623.1K
11:27 1,572.18 1,572.89 1,572.18 1,572.72 2,383.9K
11:28 1,573.25 1,573.68 1,573.10 1,573.68 2,107.3K
11:29 1,573.76 1,573.97 1,573.11 1,573.11 2,012.8K
11:30 1,572.56 1,572.56 1,571.62 1,571.62 905.6K
11:31 1,571.65 1,571.65 1,570.74 1,571.06 2,691.5K
11:32 1,570.91 1,571.06 1,570.75 1,570.75 617.3K
11:33 1,571.07 1,571.07 1,569.95 1,569.95 5,038.4K
11:34 1,569.82 1,569.82 1,567.26 1,567.26 8,383.2K
11:35 1,567.42 1,567.42 1,566.84 1,566.85 2,500.9K
11:36 1,566.52 1,567.61 1,566.18 1,567.61 9,836.2K
11:37 1,567.55 1,567.55 1,566.74 1,566.84 1,939.6K
11:38 1,566.75 1,567.69 1,566.75 1,567.37 6,546.8K
11:39 1,567.37 1,567.37 1,564.10 1,564.35 13,402.8K
11:40 1,564.01 1,564.19 1,563.75 1,563.75 14,760.7K
11:41 1,563.60 1,563.93 1,563.60 1,563.85 1,500.6K
11:42 1,563.78 1,564.27 1,563.78 1,564.27 14,216.6K
11:43 1,563.66 1,563.74 1,563.59 1,563.72 5,307.2K
11:44 1,563.02 1,563.02 1,562.51 1,562.80 3,093.3K
11:45 1,562.70 1,562.70 1,561.48 1,561.48 4,359.4K
11:46 1,561.27 1,561.54 1,560.28 1,560.28 5,742.8K
11:47 1,558.44 1,558.44 1,555.68 1,555.68 22,735.7K
11:48 1,555.33 1,556.76 1,555.33 1,556.76 2,749.0K
11:49 1,557.42 1,558.40 1,557.42 1,558.11 5,138.9K
11:50 1,558.17 1,558.38 1,558.03 1,558.38 2,093.0K
11:51 1,558.47 1,558.47 1,557.99 1,558.13 1,670.7K
11:52 1,558.22 1,558.23 1,558.14 1,558.14 1,922.0K
11:53 1,556.17 1,556.17 1,555.03 1,555.03 10,441.0K
11:54 1,555.03 1,556.90 1,555.03 1,556.90 2,027.8K
11:55 1,557.23 1,557.88 1,557.23 1,557.88 3,948.1K
11:56 1,558.14 1,558.15 1,558.14 1,558.15 2,517.8K
11:57 1,558.31 1,559.20 1,558.31 1,559.20 1,998.5K
11:58 1,559.06 1,559.06 1,558.33 1,558.67 9,495.9K
11:59 1,558.80 1,558.80 1,558.12 1,558.12 2,408.5K
12:00 1,558.26 1,558.51 1,557.90 1,558.51 1,411.4K
12:01 1,558.86 1,558.98 1,558.31 1,558.31 5,724.1K
12:02 1,560.26 1,560.26 1,560.00 1,560.23 4,572.3K
12:03 1,560.08 1,560.16 1,559.93 1,559.93 3,695.0K
12:04 1,560.36 1,560.86 1,560.26 1,560.86 4,304.4K
12:05 1,561.25 1,561.56 1,561.25 1,561.42 1,990.5K
12:06 1,561.39 1,561.40 1,560.99 1,560.99 1,236.0K
12:07 1,560.60 1,560.60 1,560.46 1,560.60 1,628.1K
12:08 1,560.46 1,560.83 1,560.41 1,560.75 2,225.4K
12:09 1,560.90 1,560.90 1,560.52 1,560.70 1,145.2K
12:10 1,560.70 1,561.23 1,560.70 1,561.23 1,164.8K
12:11 1,561.29 1,561.54 1,561.25 1,561.25 602.5K
12:12 1,561.23 1,561.23 1,560.69 1,560.89 1,617.1K
12:13 1,560.69 1,560.90 1,560.64 1,560.64 848.7K
12:14 1,560.56 1,560.89 1,560.56 1,560.89 984.6K
12:15 1,560.89 1,560.89 1,559.67 1,559.67 1,541.1K
12:16 1,559.67 1,559.67 1,559.58 1,559.66 1,861.1K
12:17 1,559.75 1,559.75 1,558.37 1,558.37 2,041.7K
12:18 1,558.37 1,559.75 1,558.37 1,559.75 1,946.3K
12:19 1,559.67 1,559.84 1,559.67 1,559.84 1,124.6K
12:20 1,559.69 1,559.85 1,559.69 1,559.77 1,575.7K
12:21 1,559.85 1,560.09 1,559.85 1,560.09 2,235.9K
12:22 1,560.26 1,560.26 1,560.09 1,560.18 2,586.7K
12:23 1,560.26 1,560.75 1,560.18 1,560.75 617.8K
12:24 1,560.75 1,560.92 1,560.75 1,560.75 1,850.3K
12:25 1,560.83 1,561.26 1,560.67 1,561.26 1,477.9K
12:26 1,561.33 1,561.50 1,561.33 1,561.41 583.4K
12:27 1,561.41 1,561.76 1,561.41 1,561.76 4,613.8K
12:28 1,561.91 1,561.99 1,561.75 1,561.99 1,331.2K
12:29 1,561.58 1,561.85 1,561.58 1,561.68 1,844.9K
12:30 1,561.91 1,561.91 1,561.47 1,561.47 10,604.6K
12:31 1,561.47 1,561.47 1,561.30 1,561.45 677.2K
12:32 1,561.30 1,561.59 1,560.30 1,560.30 583.8K
12:33 1,560.22 1,561.04 1,560.22 1,560.89 8,932.7K
12:34 1,560.97 1,561.12 1,560.97 1,561.04 1,443.8K
12:35 1,560.71 1,561.20 1,560.06 1,561.20 612.4K
12:36 1,561.20 1,561.28 1,561.13 1,561.13 408.0K
12:37 1,560.97 1,561.33 1,560.97 1,561.33 1,758.2K
12:38 1,561.70 1,562.17 1,561.70 1,562.17 1,026.3K
12:39 1,561.82 1,561.94 1,561.78 1,561.94 9,668.8K
12:40 1,561.97 1,562.20 1,561.97 1,562.14 1,602.1K
12:41 1,562.43 1,563.66 1,562.35 1,563.66 8,664.0K
12:42 1,563.90 1,563.90 1,563.75 1,563.90 4,738.6K
12:43 1,563.60 1,563.90 1,563.31 1,563.31 1,283.7K
12:44 1,563.17 1,563.54 1,563.02 1,563.02 1,224.7K
12:45 1,562.88 1,563.90 1,562.88 1,563.90 3,609.1K
12:46 1,563.90 1,563.90 1,563.90 1,563.90 11,918.5K
12:47 1,563.90 1,563.90 1,563.19 1,563.19 9,213.0K
12:48 1,563.19 1,563.34 1,563.19 1,563.34 12,933.1K
12:49 1,563.34 1,563.34 1,563.10 1,563.10 18,445.5K
12:50 1,565.86 1,566.28 1,565.29 1,565.29 18,515.1K
12:51 1,565.23 1,566.20 1,565.23 1,566.20 2,267.3K
12:52 1,567.09 1,568.31 1,567.09 1,568.25 15,157.7K
12:53 1,568.49 1,570.04 1,568.25 1,570.04 18,989.1K
12:54 1,570.29 1,570.29 1,569.47 1,569.47 21,165.8K
12:55 1,568.57 1,568.57 1,567.68 1,567.68 3,200.9K
12:56 1,567.46 1,567.46 1,566.72 1,567.01 2,640.8K
12:57 1,566.93 1,566.93 1,566.52 1,566.52 1,032.2K
12:58 1,566.36 1,566.72 1,566.36 1,566.72 3,467.3K
12:59 1,566.57 1,566.75 1,566.15 1,566.15 3,014.3K
13:00 1,566.85 1,567.29 1,566.85 1,567.29 4,594.3K
13:01 1,567.43 1,567.94 1,565.89 1,565.89 20,540.0K
13:02 1,566.47 1,566.70 1,566.47 1,566.70 1,701.3K
13:03 1,566.70 1,566.70 1,565.81 1,565.81 9,754.8K
13:04 1,565.98 1,565.98 1,564.79 1,565.54 3,027.1K
13:05 1,566.06 1,566.06 1,565.97 1,565.97 1,471.7K
13:06 1,565.97 1,566.62 1,565.97 1,566.62 1,336.6K
13:07 1,566.62 1,566.62 1,566.39 1,566.56 1,682.4K
13:08 1,566.48 1,566.48 1,565.59 1,565.59 1,145.8K
13:09 1,565.66 1,565.66 1,565.33 1,565.33 2,561.1K
13:10 1,565.08 1,565.49 1,564.99 1,565.49 886.1K
13:11 1,565.32 1,565.32 1,565.07 1,565.07 654.0K
13:12 1,565.07 1,565.16 1,564.85 1,565.08 911.4K
13:13 1,565.16 1,565.32 1,565.01 1,565.32 1,064.3K
13:14 1,565.34 1,565.34 1,565.24 1,565.24 314.6K
13:15 1,565.24 1,565.40 1,565.24 1,565.40 788.7K
13:16 1,565.40 1,565.40 1,565.09 1,565.17 962.9K
13:17 1,565.24 1,565.24 1,563.79 1,563.79 930.3K
13:18 1,563.25 1,563.25 1,562.89 1,562.89 1,894.4K
13:19 1,563.12 1,563.12 1,562.73 1,562.73 370.4K
13:20 1,562.73 1,562.81 1,562.66 1,562.73 506.7K
13:21 1,563.38 1,563.66 1,563.33 1,563.33 3,223.6K
13:22 1,563.67 1,563.67 1,563.41 1,563.58 3,113.1K
13:23 1,563.53 1,563.67 1,563.53 1,563.67 720.4K
13:24 1,563.67 1,563.67 1,563.43 1,563.43 943.4K
13:25 1,563.59 1,563.59 1,563.36 1,563.50 1,774.8K
13:26 1,563.50 1,563.75 1,561.64 1,561.64 1,820.7K
13:27 1,561.64 1,561.97 1,561.64 1,561.65 1,190.6K
13:28 1,562.56 1,562.70 1,562.56 1,562.70 2,810.0K
13:29 1,563.00 1,563.42 1,562.51 1,563.42 5,497.8K
13:30 1,563.45 1,564.25 1,563.27 1,564.25 3,531.2K
13:31 1,564.74 1,564.99 1,564.74 1,564.91 819.1K
13:32 1,565.08 1,565.08 1,564.21 1,564.27 1,357.4K
13:33 1,564.27 1,564.67 1,564.27 1,564.67 675.5K
13:34 1,564.67 1,564.75 1,564.59 1,564.68 1,901.8K
13:35 1,564.77 1,564.77 1,563.87 1,563.87 707.8K
13:36 1,564.03 1,564.72 1,564.02 1,564.72 642.9K
13:37 1,564.86 1,565.26 1,564.74 1,564.74 608.5K
13:38 1,564.82 1,565.50 1,564.82 1,565.16 374.0K
13:39 1,565.00 1,565.16 1,565.00 1,565.16 505.5K
13:40 1,565.16 1,565.25 1,565.00 1,565.25 499.1K
13:41 1,565.50 1,565.58 1,565.42 1,565.58 5,874.4K
13:42 1,565.91 1,565.91 1,565.91 1,565.91 5,384.0K
13:43 1,565.67 1,566.27 1,565.41 1,565.41 820.4K
13:44 1,564.94 1,564.94 1,564.34 1,564.66 898.5K
13:45 1,564.95 1,564.95 1,563.60 1,563.60 2,483.2K
13:46 1,562.24 1,562.29 1,562.02 1,562.29 1,659.9K
13:47 1,561.97 1,562.74 1,561.97 1,562.74 925.2K
13:48 1,562.54 1,562.54 1,561.98 1,561.98 351.5K
13:49 1,562.07 1,562.21 1,562.05 1,562.05 509.0K
13:50 1,562.29 1,562.73 1,562.29 1,562.40 264.8K
13:51 1,562.55 1,563.50 1,562.14 1,562.14 2,378.9K
13:52 1,562.14 1,562.28 1,562.14 1,562.28 360.3K
13:53 1,562.14 1,562.38 1,562.09 1,562.09 985.1K
13:54 1,563.53 1,563.68 1,562.34 1,562.48 1,553.6K
13:55 1,562.34 1,562.34 1,561.79 1,561.79 1,386.1K
13:56 1,561.78 1,561.78 1,561.51 1,561.76 1,021.3K
13:57 1,562.07 1,562.07 1,561.66 1,561.66 425.6K
13:58 1,561.88 1,562.45 1,561.88 1,562.14 919.0K
13:59 1,562.43 1,563.37 1,562.43 1,563.37 281.0K
14:00 1,563.45 1,563.59 1,563.36 1,563.59 300.8K
14:01 1,563.19 1,563.74 1,563.19 1,563.74 2,509.6K
14:02 1,563.38 1,563.82 1,563.38 1,563.82 845.5K
14:03 1,564.42 1,564.57 1,564.42 1,564.57 1,287.6K
14:04 1,564.46 1,564.75 1,562.32 1,562.76 1,124.4K
14:05 1,562.91 1,562.91 1,562.66 1,562.66 699.5K
14:06 1,562.66 1,562.66 1,562.33 1,562.33 371.3K
14:07 1,562.04 1,562.43 1,562.04 1,562.12 1,004.9K
14:08 1,562.42 1,562.42 1,562.38 1,562.38 2,382.2K
14:09 1,562.47 1,562.47 1,562.22 1,562.22 248.0K
14:10 1,562.22 1,562.22 1,561.91 1,562.08 593.8K
14:11 1,562.00 1,562.00 1,561.52 1,561.64 1,812.0K
14:12 1,561.80 1,562.34 1,561.80 1,562.34 653.0K
14:13 1,562.75 1,562.90 1,562.62 1,562.62 284.6K
14:14 1,563.01 1,563.10 1,562.19 1,562.19 1,024.7K
14:15 1,562.35 1,563.35 1,562.35 1,563.35 513.2K
14:16 1,563.35 1,564.76 1,563.35 1,564.76 1,987.2K
14:17 1,565.03 1,565.19 1,565.03 1,565.19 520.8K
14:18 1,566.11 1,566.72 1,565.87 1,566.31 3,640.0K
14:19 1,566.37 1,566.37 1,565.44 1,566.06 1,008.6K
14:20 1,565.92 1,567.44 1,565.92 1,567.44 871.0K
14:21 1,567.18 1,567.35 1,566.95 1,567.35 7,297.9K
14:22 1,567.35 1,567.83 1,567.35 1,567.83 650.2K
14:23 1,567.18 1,567.18 1,566.70 1,566.70 317.0K
14:24 1,566.66 1,566.66 1,566.36 1,566.36 1,943.4K
14:25 1,566.13 1,566.67 1,566.13 1,566.67 647.3K
14:26 1,566.75 1,566.83 1,566.75 1,566.75 280.7K
14:27 1,566.50 1,566.65 1,566.50 1,566.65 300.7K
14:28 1,566.65 1,566.65 1,566.02 1,566.02 523.3K
14:29 1,566.27 1,566.27 1,566.10 1,566.10 623.2K
14:30 1,566.10 1,566.12 1,565.59 1,565.59 524.0K
14:31 1,565.80 1,565.96 1,565.79 1,565.93 586.4K
14:32 1,565.44 1,565.44 1,563.99 1,564.29 1,331.2K
14:33 1,564.32 1,564.32 1,563.59 1,563.59 1,844.5K
14:34 1,563.78 1,564.42 1,563.78 1,563.79 255.3K
14:35 1,563.88 1,564.05 1,563.75 1,563.87 2,712.2K
14:36 1,563.90 1,563.90 1,563.61 1,563.61 1,808.2K
14:37 1,563.79 1,563.79 1,563.07 1,563.38 754.1K
14:38 1,562.93 1,563.08 1,562.49 1,563.08 2,265.2K
14:39 1,562.53 1,562.76 1,561.80 1,562.76 1,123.2K
14:40 1,562.44 1,562.53 1,562.44 1,562.53 669.5K
14:41 1,562.44 1,562.44 1,561.95 1,561.95 1,567.9K
14:42 1,561.95 1,561.95 1,561.00 1,561.08 774.9K
14:43 1,561.08 1,561.08 1,560.94 1,560.94 632.7K
14:44 1,561.08 1,561.41 1,561.02 1,561.02 539.8K
14:45 1,561.12 1,561.12 1,560.58 1,560.58 4,481.2K
14:46 1,560.97 1,561.26 1,560.09 1,560.24 7,490.7K
14:47 1,560.24 1,560.59 1,560.24 1,560.59 1,724.1K
14:48 1,560.88 1,560.88 1,560.14 1,560.14 1,169.8K
14:49 1,560.44 1,560.61 1,560.32 1,560.32 1,294.5K
14:50 1,560.32 1,560.32 1,560.03 1,560.03 873.4K
14:51 1,559.88 1,560.32 1,559.88 1,560.03 990.5K
14:52 1,560.66 1,560.87 1,560.37 1,560.87 551.3K
14:53 1,561.02 1,561.02 1,560.18 1,560.18 545.1K
14:54 1,559.85 1,559.85 1,559.70 1,559.85 565.1K
14:55 1,559.85 1,560.50 1,559.85 1,560.32 1,000.2K
14:56 1,560.18 1,560.18 1,559.78 1,559.78 506.0K
14:57 1,559.93 1,559.94 1,559.78 1,559.94 460.6K
14:58 1,559.94 1,559.94 1,559.76 1,559.76 490.3K
14:59 1,559.61 1,560.05 1,559.61 1,560.05 1,027.3K
15:00 1,560.34 1,560.34 1,560.26 1,560.26 764.6K
15:01 1,559.88 1,560.67 1,559.88 1,560.67 491.5K
15:02 1,560.67 1,560.67 1,560.36 1,560.36 758.4K
15:03 1,560.45 1,560.45 1,560.13 1,560.13 518.0K
15:04 1,560.47 1,560.61 1,560.47 1,560.61 546.8K
15:05 1,560.22 1,560.79 1,560.22 1,560.50 1,206.9K
15:06 1,560.79 1,561.18 1,560.79 1,561.18 871.0K
15:07 1,561.18 1,561.42 1,561.18 1,561.42 590.1K
15:08 1,561.27 1,561.87 1,561.27 1,561.87 747.9K
15:09 1,561.66 1,562.96 1,561.66 1,562.78 1,325.8K
15:10 1,562.78 1,563.25 1,562.78 1,563.11 744.8K
15:11 1,562.88 1,563.19 1,562.88 1,563.19 914.5K
15:12 1,562.55 1,563.09 1,562.55 1,562.97 631.5K
15:13 1,562.90 1,562.90 1,562.73 1,562.82 1,721.1K
15:14 1,562.82 1,562.82 1,562.82 1,562.82 537.7K
15:15 1,562.81 1,562.81 1,562.65 1,562.75 570.6K
15:16 1,562.75 1,562.75 1,561.94 1,561.94 766.2K
15:17 1,561.50 1,561.50 1,560.94 1,560.94 1,325.5K
15:18 1,561.08 1,561.16 1,561.02 1,561.02 807.7K
15:19 1,561.02 1,561.02 1,560.64 1,560.64 869.8K
15:20 1,560.49 1,560.73 1,560.49 1,560.58 1,249.1K
15:21 1,560.33 1,560.58 1,559.99 1,560.14 7,326.4K
15:22 1,560.14 1,560.41 1,559.87 1,560.16 1,126.9K
15:23 1,560.25 1,560.35 1,560.25 1,560.35 561.2K
15:24 1,560.35 1,560.50 1,560.35 1,560.35 588.6K
15:25 1,560.50 1,560.50 1,560.35 1,560.35 860.4K
15:26 1,560.35 1,560.35 1,560.27 1,560.27 600.6K
15:27 1,560.27 1,560.42 1,560.27 1,560.27 744.2K
15:28 1,560.33 1,560.34 1,560.10 1,560.20 631.4K
15:29 1,560.34 1,561.73 1,560.34 1,561.73 497.8K
15:30 1,561.73 1,562.46 1,561.73 1,562.46 1,706.5K
15:31 1,562.53 1,563.34 1,562.17 1,563.19 3,512.1K
15:32 1,563.49 1,563.77 1,563.26 1,563.77 8,431.0K
15:33 1,564.00 1,564.09 1,564.00 1,564.09 1,345.4K
15:34 1,564.33 1,564.33 1,564.19 1,564.19 857.8K
15:35 1,564.19 1,564.66 1,564.19 1,564.66 1,608.2K
15:36 1,564.66 1,564.66 1,564.56 1,564.56 1,203.7K
15:37 1,565.00 1,565.34 1,565.00 1,565.28 1,006.7K
15:38 1,564.99 1,565.01 1,564.74 1,564.74 583.5K
15:39 1,564.60 1,565.15 1,564.60 1,564.94 707.4K
15:40 1,564.94 1,565.58 1,564.23 1,565.28 1,818.0K
15:41 1,565.28 1,565.28 1,564.89 1,565.17 644.3K
15:42 1,565.52 1,566.73 1,565.52 1,566.67 12,109.8K
15:43 1,566.61 1,566.61 1,566.00 1,566.00 792.1K
15:44 1,566.09 1,566.09 1,565.36 1,565.36 3,956.9K
15:45 1,565.67 1,566.32 1,565.67 1,566.02 872.1K
15:46 1,566.02 1,566.02 1,565.78 1,565.80 559.6K
15:47 1,565.63 1,566.76 1,565.63 1,566.70 2,880.1K
15:48 1,566.10 1,566.10 1,565.95 1,566.03 622.5K
15:49 1,566.02 1,566.02 1,566.02 1,566.02 1,322.7K
15:50 1,566.01 1,566.01 1,565.54 1,565.54 712.8K
15:51 1,565.36 1,565.44 1,565.36 1,565.42 567.9K
15:52 1,565.75 1,565.75 1,564.69 1,564.69 1,815.6K
15:53 1,564.61 1,564.92 1,564.61 1,564.62 879.1K
15:54 1,564.98 1,565.36 1,564.83 1,565.06 626.9K
15:55 1,565.06 1,565.06 1,564.91 1,564.91 462.0K
15:56 1,564.91 1,565.44 1,564.91 1,565.44 775.0K
15:57 1,565.01 1,565.16 1,565.00 1,565.01 585.9K
15:58 1,563.79 1,563.88 1,563.29 1,563.74 3,571.9K
15:59 1,563.89 1,563.89 1,563.01 1,563.01 635.7K
16:00 1,563.30 1,563.30 1,563.01 1,563.24 468.4K
16:01 1,563.24 1,563.24 1,563.07 1,563.22 573.1K
16:02 1,563.31 1,563.31 1,562.66 1,562.71 644.6K
16:03 1,562.94 1,563.22 1,562.90 1,563.22 1,027.5K
16:04 1,562.64 1,563.53 1,562.64 1,563.53 1,351.3K
16:05 1,563.97 1,563.97 1,563.38 1,563.38 866.8K
16:06 1,563.68 1,563.97 1,563.60 1,563.89 1,020.2K
16:07 1,564.18 1,564.18 1,563.97 1,563.97 587.3K
16:08 1,564.23 1,564.47 1,564.15 1,564.47 1,405.0K
16:09 1,564.56 1,566.57 1,564.56 1,566.57 5,235.5K
16:10 1,566.34 1,566.36 1,566.24 1,566.28 992.0K
16:11 1,566.20 1,566.20 1,565.51 1,565.51 2,067.6K
16:12 1,565.66 1,565.68 1,565.60 1,565.68 858.1K
16:13 1,566.12 1,566.12 1,565.83 1,565.91 1,766.4K
16:14 1,566.56 1,566.64 1,565.95 1,565.95 587.0K
16:15 1,566.05 1,566.45 1,566.05 1,566.45 589.9K
16:16 1,566.74 1,566.74 1,566.16 1,566.16 591.9K
16:17 1,566.36 1,566.36 1,566.13 1,566.13 763.1K
16:18 1,566.28 1,566.42 1,566.05 1,566.42 2,741.1K
16:19 1,566.66 1,567.04 1,566.66 1,567.04 1,443.4K
16:20 1,566.21 1,566.21 1,565.45 1,565.45 2,851.6K
16:21 1,565.68 1,565.70 1,565.41 1,565.41 709.5K
16:22 1,565.25 1,565.39 1,565.10 1,565.10 590.2K
16:23 1,565.25 1,565.39 1,565.25 1,565.39 878.7K
16:24 1,565.39 1,565.51 1,565.22 1,565.36 465.2K
16:25 1,565.66 1,565.82 1,565.51 1,565.66 561.9K
16:26 1,566.14 1,566.14 1,565.07 1,565.08 864.6K
16:27 1,565.08 1,565.27 1,564.83 1,565.27 751.4K
16:28 1,564.83 1,564.83 1,564.28 1,564.60 516.0K
16:29 1,564.52 1,564.52 1,564.02 1,564.16 993.7K
16:30 1,564.16 1,564.16 1,563.05 1,563.20 1,132.9K
16:31 1,563.64 1,564.63 1,563.64 1,564.48 709.0K
16:32 1,564.42 1,564.42 1,564.12 1,564.27 465.1K
16:33 1,564.09 1,564.39 1,564.09 1,564.39 659.8K
16:34 1,564.53 1,565.26 1,564.53 1,564.97 559.3K
16:35 1,564.89 1,565.12 1,564.89 1,565.12 1,340.3K
16:36 1,565.12 1,565.61 1,564.95 1,565.44 715.5K
16:37 1,565.12 1,565.21 1,565.12 1,565.21 852.4K
16:38 1,565.50 1,565.74 1,565.50 1,565.60 467.9K
16:39 1,565.89 1,565.89 1,565.60 1,565.74 487.7K
16:40 1,565.86 1,565.86 1,565.57 1,565.83 746.2K
16:41 1,565.75 1,565.96 1,565.67 1,565.96 1,097.7K
16:42 1,565.96 1,565.96 1,565.67 1,565.67 463.6K
16:43 1,565.96 1,565.96 1,565.56 1,565.56 601.8K
16:44 1,565.16 1,565.16 1,564.41 1,564.41 750.8K
16:45 1,564.52 1,564.52 1,564.15 1,564.21 829.7K
16:46 1,564.21 1,564.36 1,564.12 1,564.12 1,694.2K
16:47 1,564.03 1,564.03 1,563.86 1,563.86 996.7K
16:48 1,564.24 1,564.24 1,563.95 1,564.09 662.0K
16:49 1,564.01 1,564.27 1,564.01 1,564.27 827.1K
16:50 1,564.25 1,564.25 1,563.98 1,564.12 490.5K
16:51 1,564.15 1,564.97 1,564.15 1,564.97 1,235.4K
16:52 1,564.97 1,564.97 1,564.09 1,564.09 4,946.4K
16:53 1,563.97 1,564.08 1,563.68 1,563.84 897.5K
16:54 1,565.31 1,565.45 1,565.22 1,565.22 4,238.2K
16:55 1,565.22 1,565.40 1,565.22 1,565.37 772.5K
16:56 1,565.83 1,565.83 1,565.53 1,565.77 618.0K
16:57 1,565.91 1,565.91 1,565.77 1,565.77 518.5K
16:58 1,565.75 1,566.06 1,565.44 1,566.06 675.4K
16:59 1,565.91 1,566.06 1,565.91 1,566.05 1,665.9K
17:00 1,566.05 1,566.36 1,566.05 1,566.36 853.7K
17:01 1,566.45 1,566.71 1,566.31 1,566.71 998.2K
17:02 1,568.16 1,568.16 1,568.01 1,568.11 3,041.9K
17:03 1,568.42 1,568.42 1,568.28 1,568.42 564.3K
17:04 1,568.42 1,568.42 1,568.28 1,568.42 737.7K
17:05 1,568.19 1,568.85 1,568.19 1,568.85 2,632.7K
17:06 1,569.14 1,569.68 1,568.99 1,569.66 938.6K
17:07 1,570.01 1,570.01 1,569.86 1,569.98 1,956.1K
17:08 1,570.27 1,570.27 1,569.83 1,570.14 677.7K
17:09 1,570.38 1,570.38 1,569.60 1,569.60 1,464.9K
17:10 1,569.75 1,569.75 1,569.60 1,569.69 633.9K
17:11 1,570.03 1,570.73 1,570.03 1,570.73 1,615.5K
17:12 1,570.87 1,570.87 1,570.03 1,570.11 759.7K
17:13 1,570.55 1,570.55 1,569.68 1,569.68 1,492.3K
17:14 1,569.28 1,569.52 1,569.13 1,569.52 4,977.9K
17:15 1,569.82 1,569.82 1,569.52 1,569.67 752.4K
17:16 1,569.67 1,569.67 1,569.38 1,569.41 805.7K
17:17 1,569.41 1,569.41 1,569.26 1,569.26 2,535.7K
17:18 1,569.55 1,569.65 1,569.26 1,569.48 470.0K
17:19 1,569.62 1,569.62 1,569.08 1,569.41 528.7K
17:20 1,569.78 1,569.88 1,569.39 1,569.88 469.9K
17:21 1,570.17 1,570.17 1,569.73 1,569.73 490.9K
17:22 1,570.03 1,570.03 1,569.73 1,569.73 464.4K
17:23 1,569.88 1,569.88 1,569.42 1,569.42 506.6K
17:24 1,569.81 1,569.81 1,569.52 1,569.75 1,583.2K
17:25 1,569.95 1,569.95 1,569.57 1,569.57 535.8K
17:26 1,569.80 1,570.26 1,569.65 1,570.26 899.4K
17:27 1,570.41 1,570.76 1,570.32 1,570.61 1,127.7K
17:28 1,570.61 1,571.23 1,570.47 1,571.08 1,306.0K
17:29 1,571.23 1,571.23 1,570.93 1,570.93 616.5K
17:30 1,571.01 1,571.01 1,569.71 1,569.71 2,759.6K
17:31 1,569.55 1,570.93 1,569.55 1,570.93 467.5K
17:32 1,570.84 1,571.07 1,570.84 1,571.07 1,734.8K
17:33 1,570.93 1,570.93 1,569.90 1,569.90 6,768.7K
17:34 1,569.90 1,570.34 1,569.90 1,570.34 2,353.7K
17:35 1,570.20 1,570.93 1,569.90 1,570.93 9,243.4K
17:36 1,570.93 1,570.96 1,570.80 1,570.96 365.6K
17:37 1,570.87 1,571.07 1,570.69 1,570.94 912.6K
17:38 1,571.08 1,571.17 1,571.02 1,571.17 1,430.5K
17:39 1,570.86 1,570.86 1,570.63 1,570.86 955.5K
17:40 1,571.07 1,571.15 1,570.86 1,571.00 1,866.8K
17:41 1,570.76 1,570.99 1,570.68 1,570.99 761.6K
17:42 1,570.85 1,571.40 1,570.76 1,571.40 535.9K
17:43 1,571.25 1,571.40 1,571.25 1,571.25 1,091.2K
17:44 1,570.86 1,571.16 1,570.86 1,571.16 440.2K
17:45 1,570.62 1,570.62 1,569.92 1,569.92 502.3K
17:46 1,570.06 1,570.80 1,570.06 1,570.80 417.2K
17:47 1,570.80 1,570.86 1,570.71 1,570.71 427.8K
17:48 1,570.77 1,570.86 1,570.72 1,570.72 290.7K
17:49 1,570.78 1,570.92 1,570.47 1,570.47 669.9K
17:50 1,571.25 1,571.90 1,571.25 1,571.90 3,427.2K
17:51 1,572.52 1,574.49 1,572.52 1,574.49 8,141.5K
17:52 1,574.72 1,574.72 1,574.40 1,574.40 2,430.4K
17:53 1,575.65 1,575.65 1,574.69 1,574.92 5,573.5K
17:54 1,575.61 1,575.61 1,574.88 1,574.88 6,792.0K
17:55 1,574.80 1,575.87 1,574.80 1,575.66 3,600.5K
17:56 1,575.46 1,575.90 1,575.46 1,575.90 1,436.9K
17:57 1,575.51 1,575.91 1,575.42 1,575.42 881.4K
17:58 1,575.99 1,575.99 1,575.11 1,575.11 1,810.4K
17:59 1,575.35 1,575.82 1,575.35 1,575.42 3,282.4K
18:00 1,575.44 1,576.19 1,575.38 1,575.38 2,699.2K
18:01 1,575.68 1,576.92 1,575.68 1,576.92 2,068.8K
18:02 1,577.63 1,578.50 1,577.63 1,578.50 3,624.3K
18:03 1,578.74 1,579.35 1,578.74 1,579.35 3,959.4K
18:04 1,578.73 1,579.81 1,578.73 1,579.81 3,541.9K
18:05 1,579.95 1,579.95 1,579.50 1,579.50 2,161.4K
18:06 1,578.88 1,578.88 1,577.69 1,577.69 2,221.5K
18:07 1,578.01 1,578.43 1,578.01 1,578.10 1,527.0K
18:08 1,577.13 1,577.98 1,577.12 1,577.12 14,850.6K
18:09 1,577.04 1,577.85 1,576.94 1,577.85 4,980.4K
18:10 1,577.48 1,578.04 1,577.18 1,578.04 3,739.1K
18:11 1,578.21 1,578.88 1,578.21 1,578.81 5,736.3K
18:12 1,579.14 1,579.23 1,578.61 1,578.61 4,532.9K
18:13 1,579.23 1,579.23 1,577.94 1,578.62 4,680.4K
18:14 1,578.77 1,578.91 1,578.37 1,578.91 5,823.8K
18:15 1,578.30 1,578.30 1,576.75 1,576.84 5,535.6K
18:16 1,576.55 1,576.69 1,576.01 1,576.01 3,604.4K
18:17 1,575.83 1,576.19 1,575.83 1,576.19 3,971.4K
18:18 1,575.90 1,576.29 1,575.90 1,576.29 3,599.5K
18:19 1,576.48 1,576.78 1,576.19 1,576.78 2,443.2K
18:20 1,577.17 1,577.17 1,575.83 1,576.05 1,517.9K
18:21 1,575.82 1,575.82 1,575.03 1,575.47 3,409.2K
18:22 1,575.47 1,576.35 1,575.47 1,576.35 1,050.7K
18:23 1,575.91 1,576.10 1,575.91 1,576.10 299.0K
18:24 1,576.10 1,576.61 1,575.92 1,576.61 727.1K
18:25 1,576.38 1,576.53 1,576.09 1,576.36 2,147.8K
18:26 1,576.30 1,576.30 1,576.22 1,576.28 812.7K
18:27 1,576.22 1,576.31 1,575.98 1,575.98 404.3K
18:28 1,576.14 1,576.22 1,576.14 1,576.16 402.5K
18:29 1,576.22 1,576.31 1,575.77 1,575.77 836.1K
18:30 1,576.17 1,576.99 1,575.87 1,576.99 2,088.8K
18:31 1,577.14 1,577.43 1,576.88 1,576.96 1,004.3K
18:32 1,576.73 1,576.73 1,576.21 1,576.21 2,940.1K
18:33 1,576.21 1,576.21 1,575.10 1,575.10 965.0K
18:34 1,575.02 1,575.53 1,575.02 1,575.06 604.8K
18:35 1,575.35 1,575.61 1,575.35 1,575.61 284.1K
18:36 1,575.60 1,575.60 1,573.89 1,574.14 296.1K
18:37 1,574.28 1,574.28 1,573.49 1,574.11 226.4K
18:38 1,575.81 1,576.20 1,575.81 1,576.20 195.1K
18:39 1,576.27 1,576.27 1,575.89 1,575.89 361.5K
18:40 1,575.25 1,575.25 1,575.25 1,575.25 455.1K
18:51 1,577.56 1,577.56 1,577.56 1,577.56 25,282.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available