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 1,807.91 1,807.91 1,807.41 1,807.41 1,425.5K
09:51 1,807.65 1,808.32 1,807.49 1,808.32 979.1K
09:52 1,808.24 1,808.24 1,808.07 1,808.07 133.3K
09:53 1,807.99 1,808.07 1,807.72 1,807.72 699.1K
09:54 1,807.23 1,809.00 1,807.23 1,809.00 5,431.2K
09:55 1,808.66 1,808.66 1,807.93 1,807.93 747.2K
09:56 1,807.77 1,807.77 1,807.02 1,807.37 930.5K
09:57 1,806.94 1,806.95 1,806.79 1,806.95 253.0K
09:58 1,807.24 1,808.55 1,807.16 1,808.55 1,051.5K
09:59 1,808.71 1,808.71 1,808.11 1,808.11 324.5K
10:00 1,808.71 1,811.22 1,808.71 1,810.08 5,713.4K
10:01 1,811.45 1,812.39 1,811.38 1,812.39 4,475.5K
10:02 1,810.85 1,810.85 1,809.20 1,809.57 9,012.5K
10:03 1,809.37 1,811.01 1,809.37 1,811.01 4,072.3K
10:04 1,811.56 1,811.56 1,810.56 1,810.56 3,812.5K
10:05 1,810.74 1,810.91 1,808.45 1,808.45 5,070.3K
10:06 1,807.79 1,808.25 1,807.79 1,808.25 2,288.9K
10:07 1,811.07 1,811.97 1,811.07 1,811.97 7,533.5K
10:08 1,811.79 1,812.74 1,811.79 1,812.74 3,718.2K
10:09 1,812.74 1,812.74 1,811.75 1,811.75 4,223.6K
10:10 1,811.94 1,812.14 1,811.73 1,811.73 5,386.4K
10:11 1,811.88 1,812.15 1,811.59 1,812.15 775.8K
10:12 1,813.44 1,813.44 1,812.33 1,812.33 2,117.4K
10:13 1,813.55 1,813.55 1,811.34 1,811.34 5,038.4K
10:14 1,810.51 1,810.51 1,810.35 1,810.35 2,732.8K
10:15 1,811.06 1,811.06 1,810.66 1,810.98 1,484.8K
10:16 1,810.98 1,811.47 1,810.98 1,811.29 1,179.1K
10:17 1,811.14 1,811.51 1,810.74 1,811.51 3,570.4K
10:18 1,811.59 1,811.96 1,811.00 1,811.96 787.7K
10:19 1,811.97 1,811.97 1,811.50 1,811.84 2,283.3K
10:20 1,811.76 1,811.98 1,811.59 1,811.59 907.5K
10:21 1,811.88 1,811.88 1,810.98 1,810.98 8,863.7K
10:22 1,811.07 1,811.13 1,810.98 1,811.13 3,630.7K
10:23 1,811.13 1,811.40 1,810.98 1,811.40 787.2K
10:24 1,811.16 1,811.16 1,810.22 1,810.22 702.4K
10:25 1,810.21 1,810.29 1,809.94 1,809.94 2,086.6K
10:26 1,809.65 1,811.01 1,809.65 1,811.01 2,683.9K
10:27 1,810.84 1,810.84 1,810.52 1,810.65 1,248.1K
10:28 1,811.55 1,811.79 1,811.30 1,811.79 4,968.4K
10:29 1,811.71 1,811.71 1,811.08 1,811.08 1,319.5K
10:30 1,811.08 1,811.25 1,810.80 1,810.80 3,213.6K
10:31 1,810.72 1,810.93 1,810.56 1,810.93 526.9K
10:32 1,810.34 1,811.48 1,810.34 1,811.04 2,817.5K
10:33 1,811.37 1,811.37 1,810.98 1,811.07 1,142.6K
10:34 1,811.24 1,812.30 1,811.01 1,812.30 835.4K
10:35 1,812.97 1,813.92 1,812.97 1,813.92 2,073.0K
10:36 1,814.06 1,814.06 1,813.99 1,813.99 1,129.6K
10:37 1,814.31 1,814.31 1,813.62 1,813.78 1,079.7K
10:38 1,813.39 1,814.28 1,813.39 1,814.28 2,725.4K
10:39 1,814.52 1,814.52 1,813.95 1,814.26 876.5K
10:40 1,814.26 1,814.26 1,813.94 1,813.94 1,508.3K
10:41 1,814.20 1,814.20 1,813.82 1,813.82 3,277.0K
10:42 1,813.99 1,813.99 1,813.32 1,813.54 1,211.8K
10:43 1,813.62 1,815.10 1,813.62 1,815.10 1,387.8K
10:44 1,814.79 1,814.79 1,813.77 1,814.27 11,989.7K
10:45 1,813.20 1,814.08 1,813.20 1,814.00 6,733.7K
10:46 1,814.31 1,814.31 1,813.27 1,813.44 2,990.2K
10:47 1,814.50 1,817.14 1,814.50 1,817.14 4,821.1K
10:48 1,817.23 1,817.23 1,816.84 1,816.94 3,564.1K
10:49 1,817.02 1,818.15 1,817.02 1,818.15 4,981.3K
10:50 1,817.82 1,817.82 1,817.54 1,817.70 2,366.1K
10:51 1,817.46 1,817.46 1,816.78 1,816.78 4,174.0K
10:52 1,817.09 1,817.65 1,817.09 1,817.65 2,916.3K
10:53 1,817.48 1,817.48 1,816.83 1,816.83 4,903.9K
10:54 1,817.58 1,817.89 1,817.58 1,817.58 3,057.3K
10:55 1,817.67 1,818.79 1,817.35 1,818.79 6,025.8K
10:56 1,818.64 1,818.88 1,818.00 1,818.88 14,074.0K
10:57 1,819.21 1,819.21 1,818.83 1,819.05 10,380.9K
10:58 1,820.59 1,822.20 1,819.96 1,822.11 40,780.3K
10:59 1,822.35 1,823.36 1,822.35 1,823.36 11,364.4K
11:00 1,823.19 1,824.83 1,823.19 1,824.77 26,034.5K
11:01 1,824.91 1,825.74 1,824.91 1,824.99 17,006.0K
11:02 1,826.01 1,826.01 1,823.92 1,824.95 16,727.5K
11:03 1,825.03 1,825.74 1,825.03 1,825.74 11,122.1K
11:04 1,826.23 1,828.63 1,826.23 1,828.63 21,611.7K
11:05 1,829.62 1,829.62 1,827.00 1,827.00 22,342.7K
11:06 1,828.29 1,828.29 1,827.94 1,827.94 6,523.9K
11:07 1,827.94 1,827.94 1,827.77 1,827.94 2,798.9K
11:08 1,827.71 1,829.02 1,827.71 1,828.28 2,851.4K
11:09 1,827.97 1,828.76 1,827.71 1,828.76 9,427.4K
11:10 1,828.47 1,828.47 1,827.40 1,827.40 3,021.8K
11:11 1,826.80 1,826.80 1,825.86 1,826.12 13,846.2K
11:12 1,825.72 1,825.72 1,825.19 1,825.19 4,896.0K
11:13 1,825.44 1,825.52 1,824.87 1,824.96 22,078.8K
11:14 1,824.94 1,825.34 1,824.94 1,825.01 6,679.2K
11:15 1,825.24 1,825.84 1,825.24 1,825.84 4,214.3K
11:16 1,825.84 1,826.16 1,825.83 1,825.83 2,331.1K
11:17 1,826.16 1,826.16 1,825.25 1,825.25 4,854.0K
11:18 1,825.25 1,825.25 1,824.84 1,824.84 3,900.5K
11:19 1,824.05 1,824.37 1,824.05 1,824.30 2,162.8K
11:20 1,824.27 1,824.75 1,824.05 1,824.75 4,918.8K
11:21 1,824.57 1,824.82 1,824.48 1,824.82 2,686.4K
11:22 1,824.66 1,824.90 1,824.48 1,824.80 2,029.5K
11:23 1,824.57 1,824.88 1,824.57 1,824.72 1,598.7K
11:24 1,824.16 1,824.16 1,823.83 1,823.83 7,305.0K
11:25 1,823.24 1,823.24 1,822.94 1,822.94 2,136.4K
11:26 1,822.61 1,822.61 1,818.21 1,818.21 34,944.4K
11:27 1,818.12 1,820.40 1,818.12 1,820.40 5,423.3K
11:28 1,820.75 1,820.91 1,820.08 1,820.08 4,396.3K
11:29 1,820.50 1,821.16 1,819.76 1,821.16 3,864.3K
11:30 1,821.23 1,824.15 1,821.23 1,824.15 4,002.9K
11:31 1,826.50 1,827.06 1,825.53 1,827.06 4,547.7K
11:32 1,830.64 1,833.14 1,830.64 1,831.29 5,136.8K
11:33 1,831.13 1,832.67 1,831.13 1,832.01 4,276.3K
11:34 1,830.56 1,830.56 1,828.10 1,828.10 12,161.0K
11:35 1,827.37 1,828.02 1,827.37 1,827.54 3,166.8K
11:36 1,828.34 1,828.34 1,827.22 1,827.30 4,023.4K
11:37 1,827.95 1,828.76 1,827.95 1,828.75 7,656.1K
11:38 1,828.59 1,830.07 1,828.59 1,830.07 4,630.1K
11:39 1,831.08 1,831.08 1,830.28 1,830.35 3,788.4K
11:40 1,830.43 1,830.43 1,827.88 1,827.88 1,600.4K
11:41 1,827.20 1,828.09 1,827.20 1,827.66 3,715.8K
11:42 1,827.71 1,829.33 1,827.39 1,829.33 1,286.4K
11:43 1,828.03 1,828.20 1,827.14 1,827.47 4,819.3K
11:44 1,827.46 1,827.63 1,827.42 1,827.63 2,738.0K
11:45 1,826.84 1,827.22 1,826.84 1,827.22 2,563.1K
11:46 1,827.13 1,827.30 1,826.67 1,826.67 792.8K
11:47 1,826.75 1,826.79 1,825.36 1,825.36 3,369.4K
11:48 1,824.89 1,825.18 1,824.40 1,824.40 2,499.5K
11:49 1,824.48 1,824.61 1,824.38 1,824.38 1,339.6K
11:50 1,824.62 1,825.10 1,823.93 1,823.93 5,566.3K
11:51 1,826.36 1,827.65 1,826.28 1,827.65 4,213.4K
11:52 1,828.44 1,829.42 1,828.13 1,829.42 3,383.3K
11:53 1,829.49 1,829.49 1,828.22 1,828.22 4,561.2K
11:54 1,829.85 1,831.66 1,829.80 1,831.42 3,508.2K
11:55 1,831.10 1,832.45 1,831.10 1,832.05 3,020.8K
11:56 1,832.12 1,833.44 1,832.12 1,833.37 4,816.8K
11:57 1,832.24 1,832.32 1,831.12 1,831.12 1,972.0K
11:58 1,830.63 1,831.91 1,830.63 1,831.12 1,205.3K
11:59 1,831.06 1,831.06 1,830.73 1,830.73 320.2K
12:00 1,831.26 1,831.26 1,831.18 1,831.18 402.7K
12:01 1,830.53 1,831.27 1,830.29 1,830.94 279.0K
12:02 1,831.59 1,831.91 1,830.23 1,831.91 362.0K
12:03 1,832.08 1,832.08 1,831.73 1,831.81 2,010.3K
12:04 1,832.30 1,832.55 1,831.90 1,832.15 1,439.6K
12:05 1,832.46 1,832.46 1,831.42 1,831.73 958.8K
12:06 1,830.85 1,831.17 1,830.85 1,830.94 1,612.0K
12:07 1,830.05 1,830.98 1,830.05 1,830.98 4,208.3K
12:08 1,830.51 1,832.07 1,830.51 1,832.07 2,614.7K
12:09 1,832.81 1,832.87 1,832.31 1,832.87 3,529.5K
12:10 1,832.87 1,834.24 1,832.87 1,834.24 1,175.9K
12:11 1,834.33 1,834.33 1,832.62 1,832.62 1,043.7K
12:12 1,833.29 1,833.36 1,832.80 1,833.36 980.1K
12:13 1,832.40 1,834.33 1,832.40 1,834.33 480.8K
12:14 1,834.19 1,834.33 1,834.10 1,834.10 218.8K
12:15 1,833.45 1,833.63 1,832.98 1,832.98 853.9K
12:16 1,833.07 1,833.38 1,833.07 1,833.38 3,286.7K
12:17 1,833.21 1,833.21 1,832.90 1,833.05 637.5K
12:18 1,833.26 1,833.42 1,832.88 1,833.42 12,599.0K
12:19 1,833.13 1,833.13 1,833.13 1,833.13 274.8K
12:20 1,833.26 1,833.61 1,833.26 1,833.28 5,881.3K
12:21 1,831.90 1,832.55 1,831.90 1,832.55 1,978.1K
12:22 1,832.55 1,832.55 1,830.56 1,830.56 1,158.7K
12:23 1,830.16 1,831.62 1,830.16 1,831.54 1,007.1K
12:24 1,830.89 1,831.85 1,830.64 1,830.64 613.1K
12:25 1,832.11 1,832.40 1,831.93 1,832.40 1,132.3K
12:26 1,832.40 1,832.40 1,831.91 1,831.91 513.2K
12:27 1,831.35 1,831.43 1,831.35 1,831.35 435.5K
12:28 1,831.38 1,831.38 1,829.65 1,829.65 3,408.6K
12:29 1,829.24 1,829.71 1,829.01 1,829.01 348.0K
12:30 1,829.16 1,829.16 1,829.16 1,829.16 583.3K
12:31 1,829.16 1,829.16 1,828.36 1,828.36 1,129.1K
12:32 1,828.36 1,828.51 1,828.36 1,828.51 749.1K
12:33 1,828.59 1,828.82 1,828.50 1,828.50 887.4K
12:34 1,828.51 1,828.74 1,828.42 1,828.42 1,000.3K
12:35 1,828.15 1,828.18 1,827.92 1,827.92 650.8K
12:36 1,827.92 1,828.08 1,827.50 1,827.50 837.3K
12:37 1,827.58 1,827.58 1,825.96 1,825.96 5,143.6K
12:38 1,826.35 1,826.35 1,825.21 1,825.21 1,698.6K
12:39 1,825.21 1,825.21 1,824.25 1,824.25 896.1K
12:40 1,823.82 1,823.82 1,822.95 1,822.95 8,284.5K
12:41 1,823.38 1,823.38 1,821.92 1,821.92 4,766.9K
12:42 1,821.83 1,824.42 1,821.83 1,824.36 575.0K
12:43 1,824.11 1,824.58 1,823.39 1,823.39 1,916.4K
12:44 1,823.47 1,823.96 1,823.47 1,823.96 925.6K
12:45 1,822.89 1,823.61 1,822.89 1,823.55 2,251.4K
12:46 1,823.86 1,824.60 1,823.86 1,823.97 2,283.6K
12:47 1,824.13 1,824.87 1,824.13 1,824.84 5,166.0K
12:48 1,824.92 1,826.60 1,824.92 1,826.60 423.9K
12:49 1,826.87 1,826.87 1,826.63 1,826.63 482.5K
12:50 1,826.87 1,827.36 1,826.87 1,827.13 538.2K
12:51 1,826.73 1,827.51 1,826.72 1,827.29 1,988.6K
12:52 1,827.51 1,827.51 1,826.96 1,826.96 2,727.5K
12:53 1,827.29 1,827.29 1,826.31 1,826.31 1,874.1K
12:54 1,826.39 1,826.39 1,823.46 1,823.70 1,212.6K
12:55 1,823.64 1,823.69 1,821.67 1,821.67 3,106.2K
12:56 1,822.63 1,822.63 1,822.24 1,822.41 652.8K
12:57 1,822.65 1,822.88 1,822.65 1,822.88 85.8K
12:58 1,824.18 1,824.18 1,822.48 1,822.48 130.1K
12:59 1,822.48 1,823.93 1,822.48 1,823.93 520.3K
13:00 1,822.49 1,822.72 1,822.14 1,822.72 2,364.1K
13:01 1,822.87 1,823.40 1,822.87 1,823.40 1,987.0K
13:02 1,823.40 1,825.26 1,823.40 1,825.26 2,830.0K
13:03 1,825.18 1,825.27 1,825.18 1,825.20 486.8K
13:04 1,825.12 1,825.27 1,824.96 1,825.21 332.1K
13:05 1,825.29 1,825.52 1,825.29 1,825.37 990.7K
13:06 1,825.37 1,825.37 1,825.37 1,825.37 67.5K
13:07 1,825.52 1,825.52 1,822.93 1,822.93 265.4K
13:08 1,822.81 1,822.81 1,821.48 1,821.89 30,423.2K
13:09 1,822.14 1,822.95 1,822.14 1,822.55 408.0K
13:10 1,822.14 1,822.97 1,822.14 1,822.97 3,209.1K
13:11 1,822.68 1,823.85 1,821.34 1,821.34 3,848.4K
13:12 1,821.66 1,821.71 1,821.33 1,821.71 1,392.6K
13:13 1,821.69 1,823.27 1,821.69 1,823.27 1,036.8K
13:14 1,822.45 1,822.45 1,821.20 1,821.20 1,733.7K
13:15 1,821.28 1,823.08 1,821.28 1,823.08 1,626.9K
13:16 1,823.40 1,823.40 1,822.03 1,822.03 1,691.3K
13:17 1,822.03 1,822.03 1,821.55 1,821.79 925.1K
13:18 1,822.59 1,822.81 1,822.34 1,822.81 2,843.1K
13:19 1,823.14 1,823.40 1,823.08 1,823.40 1,028.7K
13:20 1,823.01 1,823.16 1,822.17 1,822.17 1,057.5K
13:21 1,823.31 1,823.31 1,822.49 1,822.49 1,030.6K
13:22 1,822.58 1,822.58 1,821.78 1,821.78 1,026.3K
13:23 1,820.95 1,821.21 1,820.95 1,821.21 3,157.8K
13:24 1,821.45 1,821.45 1,820.74 1,820.74 195.4K
13:25 1,821.23 1,821.23 1,820.64 1,820.64 455.6K
13:26 1,820.66 1,821.54 1,820.66 1,821.54 635.8K
13:27 1,821.54 1,821.54 1,820.99 1,820.99 1,002.0K
13:28 1,820.91 1,820.91 1,819.85 1,819.85 1,811.9K
13:29 1,819.77 1,820.19 1,817.27 1,817.27 9,295.0K
13:30 1,816.86 1,817.82 1,816.12 1,817.82 45,903.8K
13:31 1,817.64 1,817.64 1,815.69 1,815.69 15,266.6K
13:32 1,815.43 1,817.25 1,815.43 1,817.00 12,142.9K
13:33 1,817.10 1,818.20 1,815.84 1,818.20 2,247.1K
13:34 1,817.65 1,819.59 1,817.55 1,819.59 6,633.7K
13:35 1,819.50 1,820.11 1,819.34 1,820.11 7,735.4K
13:36 1,820.43 1,820.43 1,819.36 1,819.36 4,653.9K
13:37 1,817.88 1,817.88 1,813.77 1,813.85 9,981.6K
13:38 1,814.97 1,817.49 1,814.97 1,817.49 3,347.9K
13:39 1,817.32 1,819.12 1,817.32 1,819.12 816.7K
13:40 1,819.06 1,819.06 1,817.80 1,817.80 381.9K
13:41 1,817.58 1,817.74 1,815.26 1,815.26 2,393.8K
13:42 1,817.30 1,817.83 1,817.30 1,817.83 1,551.3K
13:43 1,817.59 1,817.59 1,815.43 1,815.43 1,516.7K
13:44 1,814.83 1,815.27 1,814.83 1,815.27 2,550.7K
13:45 1,815.27 1,815.27 1,814.74 1,814.74 1,999.8K
13:46 1,814.74 1,816.06 1,814.57 1,816.06 6,421.9K
13:47 1,815.98 1,815.98 1,813.35 1,813.35 2,763.0K
13:48 1,814.01 1,814.01 1,812.30 1,813.28 1,123.8K
13:49 1,814.27 1,814.85 1,814.27 1,814.85 5,227.6K
13:50 1,813.40 1,813.40 1,812.39 1,812.39 2,151.3K
13:51 1,810.99 1,810.99 1,810.46 1,810.46 7,140.5K
13:52 1,810.17 1,810.25 1,810.17 1,810.25 282.1K
13:53 1,810.51 1,812.22 1,810.51 1,812.22 825.9K
13:54 1,813.79 1,814.93 1,811.91 1,814.26 967.7K
13:55 1,814.41 1,814.75 1,814.34 1,814.75 2,501.5K
13:56 1,814.55 1,815.55 1,814.55 1,815.40 2,721.0K
13:57 1,814.26 1,814.26 1,814.17 1,814.17 2,202.1K
13:58 1,813.66 1,813.66 1,812.81 1,812.81 2,746.6K
13:59 1,812.64 1,812.64 1,809.87 1,809.94 1,647.5K
14:00 1,809.76 1,810.17 1,809.64 1,809.79 225.8K
14:01 1,810.15 1,811.26 1,810.15 1,811.26 2,929.6K
14:02 1,810.69 1,811.18 1,810.61 1,810.61 827.7K
14:03 1,810.02 1,810.48 1,810.02 1,810.48 2,871.9K
14:04 1,810.87 1,811.02 1,810.87 1,811.02 1,705.9K
14:05 1,811.02 1,811.02 1,808.91 1,808.91 8,996.3K
14:06 1,809.06 1,809.06 1,807.95 1,807.95 1,005.5K
14:07 1,807.41 1,808.23 1,807.41 1,807.49 6,509.9K
14:08 1,808.04 1,808.70 1,808.04 1,808.70 3,134.5K
14:09 1,810.30 1,810.30 1,808.28 1,808.28 1,251.9K
14:10 1,808.83 1,808.83 1,807.45 1,807.45 6,936.5K
14:11 1,806.94 1,807.12 1,806.17 1,806.17 7,075.9K
14:12 1,805.92 1,806.89 1,805.76 1,805.76 12,112.3K
14:13 1,805.44 1,805.70 1,805.11 1,805.70 6,103.4K
14:14 1,804.04 1,804.04 1,802.74 1,803.75 17,406.2K
14:15 1,804.44 1,804.60 1,803.95 1,803.95 2,492.6K
14:16 1,805.43 1,806.23 1,805.43 1,805.91 5,837.8K
14:17 1,806.07 1,808.59 1,806.07 1,808.59 2,221.2K
14:18 1,809.09 1,809.09 1,809.07 1,809.08 1,049.4K
14:19 1,809.57 1,809.67 1,809.31 1,809.31 5,590.5K
14:20 1,809.38 1,809.38 1,808.81 1,808.91 2,076.0K
14:21 1,808.90 1,808.90 1,808.59 1,808.59 470.9K
14:22 1,809.14 1,809.76 1,809.14 1,809.76 1,510.2K
14:23 1,810.33 1,810.33 1,809.36 1,809.51 8,512.4K
14:24 1,809.43 1,809.91 1,809.43 1,809.91 7,611.1K
14:25 1,810.25 1,810.25 1,809.08 1,809.08 6,303.2K
14:26 1,809.37 1,809.66 1,807.04 1,807.04 6,540.8K
14:27 1,808.21 1,808.21 1,806.55 1,806.55 3,149.4K
14:28 1,807.71 1,808.33 1,807.37 1,807.56 2,458.7K
14:29 1,808.25 1,808.25 1,807.75 1,807.75 496.9K
14:30 1,806.51 1,810.36 1,806.51 1,810.36 1,561.6K
14:31 1,810.21 1,810.21 1,808.03 1,808.03 878.3K
14:32 1,807.44 1,807.74 1,807.35 1,807.35 469.8K
14:33 1,807.46 1,807.46 1,805.45 1,805.45 2,223.9K
14:34 1,805.17 1,805.90 1,805.17 1,805.61 3,200.6K
14:35 1,805.98 1,806.29 1,805.41 1,806.29 4,434.3K
14:36 1,806.70 1,807.67 1,806.70 1,807.20 2,159.6K
14:37 1,806.76 1,807.32 1,806.74 1,807.06 1,243.3K
14:38 1,806.89 1,807.46 1,806.89 1,807.46 328.0K
14:39 1,807.54 1,808.36 1,807.39 1,808.36 749.2K
14:40 1,806.42 1,808.06 1,806.42 1,808.06 1,991.9K
14:41 1,808.22 1,808.84 1,808.22 1,808.84 2,175.8K
14:42 1,808.37 1,809.19 1,808.37 1,809.19 319.0K
14:43 1,809.05 1,809.26 1,809.05 1,809.26 427.0K
14:44 1,809.34 1,809.34 1,809.02 1,809.02 670.3K
14:45 1,808.86 1,808.86 1,808.67 1,808.67 6,017.9K
14:46 1,808.67 1,809.21 1,808.07 1,808.07 958.2K
14:47 1,808.48 1,808.80 1,808.48 1,808.63 417.4K
14:48 1,808.71 1,808.73 1,808.32 1,808.41 526.2K
14:49 1,808.81 1,809.14 1,808.81 1,809.14 5,334.5K
14:50 1,807.36 1,808.99 1,807.36 1,808.99 7,049.8K
14:51 1,808.64 1,808.64 1,807.67 1,807.93 760.5K
14:52 1,807.51 1,808.14 1,807.36 1,808.14 2,346.6K
14:53 1,808.72 1,808.92 1,808.47 1,808.76 663.2K
14:54 1,809.08 1,809.08 1,807.94 1,807.94 415.6K
14:55 1,807.77 1,807.80 1,807.39 1,807.39 481.2K
14:56 1,807.64 1,807.64 1,807.33 1,807.40 1,518.9K
14:57 1,807.75 1,807.81 1,807.68 1,807.76 387.6K
14:58 1,810.33 1,813.28 1,810.33 1,813.28 7,940.4K
14:59 1,813.57 1,814.33 1,813.10 1,814.33 11,518.9K
15:00 1,815.22 1,815.22 1,812.82 1,812.82 1,115.0K
15:01 1,814.70 1,814.70 1,813.89 1,814.26 1,178.1K
15:02 1,813.71 1,813.71 1,812.09 1,812.09 1,298.1K
15:03 1,811.60 1,811.85 1,811.60 1,811.85 365.3K
15:04 1,811.47 1,811.47 1,811.31 1,811.31 595.8K
15:05 1,811.31 1,812.50 1,811.31 1,812.26 231.4K
15:06 1,812.70 1,813.40 1,812.70 1,813.14 6,878.5K
15:07 1,813.20 1,813.20 1,812.53 1,812.53 358.6K
15:08 1,812.96 1,813.14 1,812.85 1,813.14 536.1K
15:09 1,812.77 1,813.09 1,812.77 1,812.91 370.6K
15:10 1,812.94 1,813.80 1,812.94 1,813.80 585.1K
15:11 1,814.05 1,814.05 1,813.87 1,814.01 508.7K
15:12 1,814.01 1,814.13 1,813.32 1,813.47 791.8K
15:13 1,813.35 1,813.50 1,812.93 1,812.93 484.6K
15:14 1,812.93 1,813.08 1,812.93 1,813.00 25.5K
15:15 1,812.75 1,812.75 1,811.22 1,811.22 589.7K
15:16 1,811.19 1,811.19 1,810.36 1,810.36 279.3K
15:17 1,809.87 1,809.87 1,809.34 1,809.34 3,859.9K
15:18 1,809.93 1,810.44 1,809.93 1,810.44 2,585.0K
15:19 1,811.02 1,811.02 1,810.39 1,810.39 2,414.8K
15:20 1,810.14 1,813.65 1,810.14 1,813.65 3,235.7K
15:21 1,813.96 1,814.21 1,813.06 1,814.21 824.9K
15:22 1,815.09 1,818.74 1,815.09 1,818.74 2,126.4K
15:23 1,816.79 1,818.74 1,816.64 1,816.64 2,701.7K
15:24 1,816.95 1,816.95 1,813.12 1,813.49 11,646.8K
15:25 1,813.90 1,813.90 1,812.00 1,812.00 2,346.0K
15:26 1,813.06 1,813.06 1,811.92 1,811.92 1,252.3K
15:27 1,811.92 1,812.24 1,811.35 1,811.35 994.2K
15:28 1,811.35 1,811.35 1,808.76 1,809.26 779.9K
15:29 1,809.15 1,810.05 1,808.76 1,808.76 215.2K
15:30 1,809.41 1,809.41 1,807.62 1,807.62 938.9K
15:31 1,807.79 1,809.50 1,807.79 1,808.77 208.4K
15:32 1,808.99 1,809.08 1,808.99 1,809.08 1,240.0K
15:33 1,809.08 1,810.63 1,808.68 1,810.63 1,041.4K
15:34 1,810.63 1,810.63 1,809.81 1,810.30 276.2K
15:35 1,810.22 1,810.22 1,808.84 1,809.00 259.7K
15:36 1,809.34 1,810.72 1,809.34 1,810.72 3,642.9K
15:37 1,810.63 1,811.61 1,809.92 1,811.47 501.8K
15:38 1,811.45 1,811.45 1,810.23 1,810.50 187.1K
15:39 1,810.61 1,812.01 1,810.61 1,811.86 1,130.0K
15:40 1,813.81 1,814.10 1,813.81 1,814.10 1,924.4K
15:41 1,813.96 1,814.02 1,812.44 1,812.44 9,154.3K
15:42 1,812.62 1,812.71 1,811.11 1,811.11 132.6K
15:43 1,811.25 1,811.77 1,811.25 1,811.62 173.1K
15:44 1,811.71 1,812.15 1,811.71 1,812.15 1,523.2K
15:45 1,812.15 1,812.15 1,811.91 1,811.91 146.2K
15:46 1,811.82 1,811.91 1,811.22 1,811.22 560.4K
15:47 1,811.54 1,811.54 1,809.77 1,809.77 262.8K
15:48 1,810.72 1,811.47 1,810.72 1,811.47 5,106.3K
15:49 1,811.72 1,813.01 1,811.72 1,812.44 1,164.3K
15:50 1,814.42 1,815.00 1,814.42 1,815.00 934.2K
15:51 1,815.15 1,815.91 1,815.05 1,815.91 1,232.3K
15:52 1,816.06 1,816.06 1,815.91 1,815.98 700.6K
15:53 1,816.30 1,817.12 1,816.09 1,816.09 3,339.0K
15:54 1,815.82 1,816.17 1,815.82 1,816.17 606.7K
15:55 1,816.26 1,816.34 1,816.03 1,816.03 2,863.5K
15:56 1,816.19 1,816.35 1,816.19 1,816.35 1,432.4K
15:57 1,815.86 1,815.86 1,815.46 1,815.46 1,556.6K
15:58 1,815.44 1,815.59 1,813.64 1,813.64 627.2K
15:59 1,813.89 1,814.53 1,813.80 1,814.53 594.2K
16:00 1,813.96 1,814.06 1,813.96 1,814.06 734.2K
16:01 1,814.06 1,815.94 1,814.06 1,815.94 656.0K
16:02 1,815.67 1,815.67 1,814.89 1,814.89 1,794.2K
16:03 1,816.07 1,816.29 1,815.43 1,815.46 899.1K
16:04 1,816.16 1,816.16 1,814.76 1,814.76 2,238.7K
16:05 1,815.11 1,816.32 1,815.11 1,816.06 1,322.7K
16:06 1,816.09 1,816.09 1,815.30 1,815.71 683.6K
16:07 1,815.07 1,817.72 1,815.07 1,817.72 1,640.3K
16:08 1,817.80 1,819.45 1,817.80 1,819.45 10,439.9K
16:09 1,819.04 1,819.04 1,818.39 1,818.39 425.1K
16:10 1,817.50 1,817.95 1,817.50 1,817.95 881.7K
16:11 1,817.95 1,817.95 1,817.58 1,817.58 463.4K
16:12 1,818.04 1,818.47 1,817.98 1,817.98 1,069.2K
16:13 1,817.69 1,818.21 1,817.69 1,818.21 4,790.7K
16:14 1,818.55 1,819.23 1,817.75 1,818.25 8,263.5K
16:15 1,819.86 1,820.89 1,819.86 1,820.89 14,790.8K
16:16 1,822.24 1,823.30 1,822.24 1,823.30 5,127.6K
16:17 1,823.99 1,824.67 1,823.99 1,824.38 3,101.7K
16:18 1,825.05 1,825.05 1,824.16 1,824.16 2,012.5K
16:19 1,823.17 1,823.96 1,822.59 1,822.59 2,518.1K
16:20 1,822.45 1,822.75 1,822.18 1,822.18 1,013.5K
16:21 1,822.44 1,822.44 1,821.67 1,821.67 1,025.8K
16:22 1,821.93 1,821.93 1,821.56 1,821.79 245.2K
16:23 1,821.79 1,821.79 1,821.06 1,821.14 560.9K
16:24 1,821.29 1,821.29 1,821.29 1,821.29 200.0K
16:25 1,822.83 1,824.85 1,822.83 1,824.67 3,182.9K
16:26 1,824.50 1,826.86 1,824.50 1,826.86 5,837.9K
16:27 1,827.27 1,827.27 1,826.52 1,826.78 1,947.8K
16:28 1,827.00 1,827.06 1,826.09 1,826.09 2,455.0K
16:29 1,826.12 1,826.19 1,825.55 1,825.55 1,411.1K
16:30 1,824.74 1,825.69 1,824.34 1,824.85 758.9K
16:31 1,825.21 1,825.21 1,824.67 1,824.67 1,601.5K
16:32 1,825.52 1,825.52 1,824.99 1,825.08 1,003.0K
16:33 1,825.08 1,825.08 1,822.80 1,822.80 793.6K
16:34 1,822.57 1,823.04 1,822.57 1,822.72 1,449.5K
16:35 1,823.36 1,823.74 1,823.36 1,823.74 737.6K
16:36 1,823.59 1,824.05 1,823.59 1,823.65 940.4K
16:37 1,823.73 1,823.74 1,823.65 1,823.65 453.8K
16:38 1,823.80 1,824.20 1,823.26 1,823.26 1,188.2K
16:39 1,823.43 1,823.43 1,822.71 1,822.71 1,617.5K
16:40 1,823.10 1,823.26 1,822.71 1,822.71 169.1K
16:41 1,822.63 1,822.63 1,822.30 1,822.45 219.4K
16:42 1,822.45 1,822.45 1,822.22 1,822.30 304.8K
16:43 1,822.18 1,823.10 1,822.18 1,823.10 1,039.0K
16:44 1,822.94 1,823.51 1,822.94 1,823.27 904.1K
16:45 1,823.58 1,823.93 1,823.58 1,823.93 232.1K
16:46 1,823.93 1,824.39 1,823.93 1,824.39 1,068.7K
16:47 1,824.14 1,824.22 1,823.31 1,823.31 70.8K
16:48 1,823.23 1,823.66 1,823.23 1,823.51 154.8K
16:49 1,823.25 1,823.36 1,823.25 1,823.36 98.8K
16:50 1,823.22 1,823.22 1,821.92 1,822.23 98.5K
16:51 1,822.23 1,822.23 1,821.73 1,821.82 429.7K
16:52 1,821.82 1,821.82 1,821.49 1,821.49 453.6K
16:53 1,821.72 1,821.72 1,821.56 1,821.72 459.5K
16:54 1,821.56 1,821.56 1,821.24 1,821.24 246.5K
16:55 1,820.68 1,821.09 1,820.27 1,820.27 2,956.5K
16:56 1,820.27 1,820.59 1,820.27 1,820.50 166.5K
16:57 1,820.67 1,821.06 1,820.40 1,821.06 330.5K
16:58 1,821.55 1,822.21 1,821.38 1,822.21 223.4K
16:59 1,822.21 1,822.78 1,822.21 1,822.69 1,046.6K
17:00 1,822.37 1,822.45 1,821.78 1,821.78 1,034.9K
17:01 1,821.93 1,822.13 1,821.63 1,821.63 500.2K
17:02 1,821.47 1,821.47 1,821.08 1,821.22 526.1K
17:03 1,820.98 1,821.47 1,820.98 1,821.38 1,868.0K
17:04 1,821.55 1,821.78 1,821.55 1,821.70 726.7K
17:05 1,821.92 1,821.92 1,819.45 1,819.45 275.6K
17:06 1,820.15 1,820.30 1,820.15 1,820.30 80.6K
17:07 1,820.47 1,823.86 1,820.47 1,823.86 10,438.4K
17:08 1,823.83 1,823.96 1,823.65 1,823.65 4,735.7K
17:09 1,823.80 1,824.61 1,823.80 1,824.61 2,300.5K
17:10 1,824.92 1,825.68 1,824.92 1,825.23 3,781.4K
17:11 1,825.23 1,825.33 1,825.17 1,825.25 72.5K
17:12 1,824.89 1,824.89 1,824.81 1,824.89 874.4K
17:13 1,824.64 1,825.53 1,824.64 1,825.53 651.2K
17:14 1,825.61 1,825.69 1,825.51 1,825.51 857.6K
17:15 1,825.14 1,825.66 1,825.14 1,825.66 877.3K
17:16 1,825.51 1,826.24 1,825.51 1,826.24 3,046.1K
17:17 1,826.24 1,826.24 1,825.75 1,826.10 233.0K
17:18 1,826.33 1,826.33 1,825.54 1,825.54 1,043.7K
17:19 1,825.31 1,825.48 1,825.31 1,825.48 590.8K
17:20 1,825.40 1,825.40 1,823.45 1,825.10 4,775.5K
17:21 1,824.89 1,825.18 1,824.89 1,825.18 2,327.5K
17:22 1,825.27 1,825.27 1,824.98 1,824.98 2,657.5K
17:23 1,825.12 1,825.12 1,824.25 1,824.25 2,963.2K
17:24 1,824.28 1,824.46 1,824.02 1,824.31 461.2K
17:25 1,823.73 1,823.73 1,821.13 1,821.13 1,047.6K
17:26 1,821.42 1,821.74 1,820.91 1,821.74 936.0K
17:27 1,823.85 1,823.85 1,822.47 1,822.47 474.0K
17:28 1,823.68 1,824.01 1,821.69 1,821.69 472.4K
17:29 1,821.93 1,822.40 1,821.93 1,822.26 66.0K
17:30 1,821.89 1,823.70 1,821.60 1,823.70 570.8K
17:31 1,823.52 1,823.52 1,821.72 1,821.93 313.1K
17:32 1,821.95 1,821.95 1,820.37 1,821.60 504.4K
17:33 1,821.86 1,821.86 1,821.20 1,821.20 219.0K
17:34 1,820.86 1,820.95 1,820.49 1,820.73 1,574.3K
17:35 1,820.73 1,822.22 1,820.73 1,822.22 529.5K
17:36 1,822.40 1,823.40 1,822.40 1,823.40 582.7K
17:37 1,823.48 1,823.60 1,822.58 1,822.58 461.1K
17:38 1,822.68 1,823.89 1,822.48 1,823.66 450.6K
17:39 1,823.69 1,823.69 1,823.46 1,823.46 716.8K
17:40 1,823.48 1,823.48 1,821.78 1,821.78 2,972.1K
17:41 1,821.94 1,821.94 1,821.26 1,821.26 1,377.3K
17:42 1,821.51 1,821.51 1,821.35 1,821.35 31.0K
17:43 1,821.48 1,822.29 1,821.48 1,822.29 302.4K
17:44 1,822.29 1,822.29 1,822.21 1,822.21 57.9K
17:45 1,822.14 1,822.19 1,821.89 1,822.19 223.1K
17:46 1,822.72 1,823.21 1,822.65 1,822.94 3,650.0K
17:47 1,822.94 1,822.94 1,822.65 1,822.65 293.9K
17:48 1,822.65 1,823.50 1,822.65 1,823.32 2,360.0K
17:49 1,823.32 1,823.65 1,823.21 1,823.21 1,313.4K
17:50 1,823.21 1,823.21 1,822.92 1,823.05 420.0K
17:51 1,823.21 1,823.86 1,823.21 1,823.71 999.2K
17:52 1,823.71 1,823.71 1,823.62 1,823.62 657.2K
17:53 1,823.53 1,823.65 1,823.53 1,823.65 626.6K
17:54 1,823.97 1,824.30 1,823.97 1,824.30 1,535.1K
17:55 1,823.70 1,824.07 1,823.70 1,823.92 1,546.5K
17:56 1,823.48 1,824.03 1,823.22 1,824.03 1,909.7K
17:57 1,824.03 1,824.03 1,823.56 1,823.56 603.9K
17:58 1,823.39 1,823.39 1,822.20 1,822.20 924.8K
17:59 1,822.85 1,823.00 1,822.64 1,823.00 496.5K
18:00 1,823.14 1,823.14 1,822.54 1,822.61 379.8K
18:01 1,822.25 1,822.55 1,822.24 1,822.55 370.9K
18:02 1,822.01 1,822.34 1,822.01 1,822.28 349.4K
18:03 1,822.28 1,822.43 1,822.28 1,822.28 752.8K
18:04 1,821.97 1,821.97 1,821.68 1,821.68 600.1K
18:05 1,821.77 1,822.69 1,821.77 1,822.69 369.2K
18:06 1,822.69 1,824.17 1,822.69 1,824.08 2,960.9K
18:07 1,824.41 1,824.41 1,823.68 1,823.68 54.8K
18:08 1,823.06 1,823.59 1,823.06 1,823.59 690.0K
18:09 1,823.59 1,823.59 1,823.30 1,823.38 1,050.4K
18:10 1,823.86 1,824.10 1,822.72 1,824.10 2,074.6K
18:11 1,823.69 1,823.70 1,823.29 1,823.29 1,000.0K
18:12 1,823.62 1,823.76 1,822.31 1,823.76 6,154.1K
18:13 1,823.84 1,823.84 1,822.32 1,823.17 696.8K
18:14 1,822.93 1,822.93 1,822.76 1,822.89 826.8K
18:15 1,823.06 1,823.06 1,822.38 1,822.38 762.5K
18:16 1,822.56 1,822.72 1,822.10 1,822.10 1,655.8K
18:17 1,822.34 1,822.34 1,821.88 1,821.88 1,073.6K
18:18 1,822.05 1,823.20 1,821.80 1,823.20 3,701.6K
18:19 1,823.20 1,823.28 1,822.26 1,822.26 3,890.4K
18:20 1,822.32 1,822.84 1,822.25 1,822.84 1,093.5K
18:21 1,823.01 1,823.82 1,823.01 1,823.82 1,325.9K
18:22 1,824.31 1,824.47 1,823.51 1,823.81 493.5K
18:23 1,823.51 1,823.89 1,823.51 1,823.89 186.7K
18:24 1,824.23 1,824.23 1,823.30 1,823.30 3,219.0K
18:25 1,823.33 1,824.98 1,823.33 1,824.22 1,667.9K
18:26 1,824.66 1,825.21 1,824.56 1,825.21 1,134.8K
18:27 1,825.28 1,825.28 1,824.86 1,824.86 1,621.5K
18:28 1,824.86 1,825.28 1,824.77 1,824.77 527.5K
18:29 1,825.02 1,825.02 1,824.86 1,824.86 740.1K
18:30 1,825.27 1,825.86 1,825.27 1,825.86 2,334.7K
18:31 1,826.36 1,826.59 1,826.10 1,826.59 1,418.5K
18:32 1,826.57 1,826.82 1,826.57 1,826.66 5,575.9K
18:33 1,826.66 1,827.00 1,826.58 1,826.58 3,176.7K
18:34 1,826.58 1,827.13 1,826.58 1,826.83 3,261.9K
18:35 1,826.66 1,826.66 1,826.29 1,826.45 1,221.4K
18:36 1,825.65 1,825.65 1,823.47 1,823.47 4,445.4K
18:37 1,825.58 1,826.25 1,825.58 1,825.74 1,259.3K
18:38 1,825.89 1,828.69 1,825.89 1,828.69 21,505.6K
18:39 1,828.76 1,828.76 1,828.13 1,828.61 2,059.6K
18:40 1,828.70 1,828.70 1,828.70 1,828.70 19.2K
18:51 1,828.94 1,828.94 1,828.94 1,828.94 1,585.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available