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 1,830.09 1,830.63 1,830.09 1,830.33 346.3K
09:51 1,830.63 1,830.63 1,830.46 1,830.46 683.3K
09:52 1,830.17 1,830.46 1,829.91 1,829.91 1,024.1K
09:53 1,830.14 1,831.29 1,830.01 1,831.29 4,648.3K
09:54 1,830.89 1,831.03 1,830.74 1,830.74 6,446.6K
09:55 1,832.37 1,832.37 1,831.72 1,832.31 1,478.5K
09:56 1,832.53 1,833.23 1,832.53 1,833.23 5,671.7K
09:57 1,833.12 1,834.96 1,833.12 1,834.96 3,139.2K
09:58 1,834.44 1,834.93 1,834.44 1,834.52 1,244.5K
09:59 1,834.52 1,835.13 1,834.52 1,834.74 372.6K
10:00 1,834.16 1,843.81 1,834.16 1,843.02 3,207.6K
10:01 1,841.84 1,841.84 1,836.71 1,836.71 4,586.0K
10:02 1,836.72 1,839.07 1,836.72 1,839.07 986.8K
10:03 1,838.50 1,838.50 1,836.35 1,836.84 15,761.2K
10:04 1,835.69 1,837.15 1,835.69 1,837.15 1,687.1K
10:05 1,836.71 1,837.18 1,835.93 1,836.11 8,684.0K
10:06 1,837.78 1,837.78 1,837.32 1,837.60 2,976.3K
10:07 1,836.38 1,837.73 1,836.38 1,837.48 2,382.2K
10:08 1,838.68 1,840.64 1,838.68 1,840.64 7,398.7K
10:09 1,840.86 1,840.86 1,839.77 1,839.77 3,191.6K
10:10 1,839.63 1,841.20 1,839.63 1,840.61 2,111.9K
10:11 1,841.34 1,841.86 1,841.20 1,841.86 24,762.3K
10:12 1,841.07 1,842.08 1,841.07 1,841.25 9,911.3K
10:13 1,840.85 1,842.04 1,840.85 1,841.63 1,981.5K
10:14 1,841.24 1,841.70 1,841.24 1,841.40 1,171.8K
10:15 1,841.29 1,841.29 1,840.19 1,840.52 12,268.0K
10:16 1,839.81 1,839.87 1,839.17 1,839.32 2,088.6K
10:17 1,839.32 1,839.32 1,837.40 1,837.40 6,130.3K
10:18 1,837.63 1,837.86 1,837.40 1,837.40 2,617.6K
10:19 1,836.45 1,836.69 1,836.10 1,836.10 974.9K
10:20 1,836.18 1,836.18 1,833.62 1,833.69 7,970.5K
10:21 1,833.56 1,835.18 1,833.56 1,834.48 4,153.7K
10:22 1,834.39 1,834.47 1,833.69 1,833.69 1,832.0K
10:23 1,831.66 1,832.30 1,831.66 1,832.30 5,170.9K
10:24 1,832.30 1,832.39 1,831.50 1,832.39 1,048.7K
10:25 1,832.72 1,832.81 1,831.24 1,831.24 1,229.1K
10:26 1,830.85 1,832.93 1,830.85 1,832.93 6,261.8K
10:27 1,832.46 1,832.46 1,830.94 1,831.15 2,257.3K
10:28 1,830.67 1,830.84 1,830.42 1,830.84 3,724.7K
10:29 1,831.22 1,831.22 1,829.74 1,829.74 2,073.4K
10:30 1,830.68 1,832.16 1,830.68 1,831.93 1,988.0K
10:31 1,832.87 1,832.87 1,830.91 1,830.91 984.6K
10:32 1,831.54 1,832.17 1,831.54 1,832.17 6,194.6K
10:33 1,832.80 1,833.16 1,832.80 1,832.93 3,800.5K
10:34 1,833.06 1,834.89 1,833.06 1,834.89 6,390.9K
10:35 1,834.47 1,834.47 1,833.13 1,833.13 1,046.4K
10:36 1,833.31 1,835.05 1,833.31 1,834.90 161.6K
10:37 1,834.81 1,834.81 1,834.65 1,834.70 1,259.8K
10:38 1,834.64 1,834.87 1,834.64 1,834.87 2,050.9K
10:39 1,834.79 1,835.60 1,834.79 1,835.60 1,222.5K
10:40 1,835.00 1,835.73 1,835.00 1,835.22 1,801.5K
10:41 1,835.52 1,835.88 1,835.52 1,835.81 876.2K
10:42 1,835.00 1,835.00 1,834.85 1,834.93 4,701.2K
10:43 1,835.35 1,835.43 1,834.20 1,834.20 2,480.2K
10:44 1,833.66 1,833.66 1,832.85 1,832.85 4,605.4K
10:45 1,832.91 1,833.66 1,832.91 1,833.66 3,459.9K
10:46 1,833.42 1,834.88 1,833.42 1,834.88 6,980.4K
10:47 1,835.11 1,835.68 1,835.11 1,835.68 3,227.9K
10:48 1,835.91 1,835.91 1,833.23 1,833.23 2,336.6K
10:49 1,832.88 1,834.50 1,832.88 1,833.69 2,922.5K
10:50 1,834.44 1,836.26 1,834.44 1,835.70 2,841.1K
10:51 1,835.61 1,836.23 1,835.61 1,835.88 772.5K
10:52 1,836.24 1,836.29 1,835.80 1,836.00 1,125.9K
10:53 1,836.30 1,836.30 1,835.48 1,835.92 1,266.9K
10:54 1,835.78 1,836.00 1,835.59 1,836.00 1,401.8K
10:55 1,836.09 1,836.34 1,835.50 1,835.50 4,327.1K
10:56 1,836.02 1,836.34 1,835.68 1,836.34 2,148.6K
10:57 1,836.01 1,836.01 1,835.49 1,835.49 945.8K
10:58 1,835.54 1,835.54 1,834.95 1,835.25 639.9K
10:59 1,835.25 1,835.25 1,833.74 1,833.74 697.0K
11:00 1,834.13 1,834.13 1,833.41 1,833.41 1,826.0K
11:01 1,833.61 1,833.61 1,833.27 1,833.27 1,377.3K
11:02 1,833.71 1,835.67 1,833.33 1,835.67 4,399.1K
11:03 1,835.98 1,836.24 1,835.60 1,836.24 2,077.7K
11:04 1,835.92 1,836.25 1,835.92 1,836.18 2,851.1K
11:05 1,836.41 1,837.15 1,836.41 1,837.09 2,121.5K
11:06 1,837.38 1,838.31 1,837.22 1,837.79 2,158.7K
11:07 1,838.14 1,838.14 1,837.63 1,837.63 523.4K
11:08 1,837.55 1,838.35 1,837.32 1,837.32 2,725.1K
11:09 1,837.47 1,837.53 1,837.09 1,837.09 1,777.5K
11:10 1,837.09 1,837.60 1,837.09 1,837.60 2,164.4K
11:11 1,838.04 1,838.04 1,836.78 1,836.78 1,217.9K
11:12 1,836.26 1,836.26 1,835.79 1,835.79 630.9K
11:13 1,835.71 1,835.92 1,835.40 1,835.40 1,846.1K
11:14 1,835.47 1,835.47 1,834.37 1,834.37 2,633.6K
11:15 1,834.76 1,836.07 1,834.61 1,835.55 634.7K
11:16 1,836.24 1,836.24 1,835.77 1,835.91 1,484.2K
11:17 1,835.91 1,835.91 1,834.53 1,834.53 1,248.0K
11:18 1,835.05 1,835.54 1,835.05 1,835.54 1,939.1K
11:19 1,835.06 1,835.68 1,834.37 1,834.37 2,177.7K
11:20 1,835.14 1,835.14 1,834.50 1,834.91 1,003.3K
11:21 1,834.75 1,834.86 1,834.58 1,834.58 779.6K
11:22 1,834.79 1,834.83 1,834.69 1,834.83 2,611.1K
11:23 1,834.67 1,834.67 1,834.30 1,834.30 786.5K
11:24 1,834.67 1,834.99 1,834.21 1,834.91 685.7K
11:25 1,835.40 1,835.42 1,835.13 1,835.13 1,016.7K
11:26 1,835.96 1,835.96 1,834.08 1,834.73 1,042.6K
11:27 1,835.09 1,835.09 1,834.48 1,834.65 482.4K
11:28 1,833.25 1,833.25 1,832.65 1,832.65 2,179.0K
11:29 1,832.65 1,833.11 1,832.65 1,832.73 2,441.5K
11:30 1,832.80 1,833.03 1,832.80 1,832.98 484.3K
11:31 1,832.80 1,832.94 1,832.50 1,832.94 4,972.1K
11:32 1,833.07 1,834.53 1,832.94 1,833.71 3,509.5K
11:33 1,833.27 1,833.70 1,833.18 1,833.70 1,831.0K
11:34 1,833.85 1,833.85 1,832.80 1,832.80 3,325.7K
11:35 1,832.30 1,832.30 1,831.58 1,832.20 3,084.5K
11:36 1,832.46 1,832.46 1,831.19 1,831.19 2,152.1K
11:37 1,831.26 1,831.26 1,830.64 1,830.64 2,557.9K
11:38 1,832.37 1,832.37 1,830.82 1,830.82 2,769.6K
11:39 1,831.12 1,831.12 1,830.83 1,830.98 1,605.4K
11:40 1,830.92 1,831.85 1,830.92 1,831.85 2,218.1K
11:41 1,831.82 1,831.82 1,830.30 1,830.30 2,016.0K
11:42 1,830.61 1,830.79 1,830.61 1,830.79 302.6K
11:43 1,831.08 1,831.40 1,830.91 1,830.91 319.4K
11:44 1,830.98 1,830.98 1,829.66 1,829.66 632.4K
11:45 1,830.02 1,830.62 1,830.02 1,830.16 690.6K
11:46 1,830.87 1,831.06 1,830.50 1,830.50 3,169.1K
11:47 1,830.58 1,830.89 1,830.02 1,830.02 2,477.0K
11:48 1,830.40 1,830.40 1,829.59 1,829.59 1,672.7K
11:49 1,829.97 1,829.97 1,828.56 1,828.56 5,831.9K
11:50 1,828.64 1,829.66 1,828.64 1,829.66 1,001.3K
11:51 1,830.14 1,830.14 1,829.33 1,829.33 3,225.8K
11:52 1,829.38 1,829.61 1,828.96 1,828.96 2,682.0K
11:53 1,829.04 1,829.35 1,829.04 1,829.30 1,125.6K
11:54 1,829.68 1,829.68 1,829.20 1,829.60 615.7K
11:55 1,829.51 1,829.51 1,828.34 1,828.34 5,024.4K
11:56 1,828.72 1,829.40 1,828.72 1,828.86 2,386.9K
11:57 1,829.40 1,829.56 1,828.35 1,829.56 1,125.2K
11:58 1,829.42 1,829.49 1,828.44 1,828.44 864.5K
11:59 1,828.59 1,828.59 1,827.54 1,827.54 1,132.3K
12:00 1,827.76 1,827.76 1,826.89 1,827.18 2,354.7K
12:01 1,827.87 1,827.87 1,826.67 1,826.67 3,278.7K
12:02 1,827.37 1,827.56 1,826.90 1,827.56 1,618.1K
12:03 1,828.19 1,828.19 1,827.25 1,827.25 988.2K
12:04 1,827.98 1,828.42 1,827.98 1,827.98 2,130.1K
12:05 1,828.28 1,828.28 1,827.54 1,827.54 812.6K
12:06 1,828.51 1,828.51 1,827.62 1,827.62 699.9K
12:07 1,827.84 1,827.84 1,827.41 1,827.41 779.7K
12:08 1,827.70 1,827.78 1,827.70 1,827.78 2,100.1K
12:09 1,827.84 1,829.39 1,827.50 1,829.39 1,202.0K
12:10 1,829.10 1,829.10 1,827.72 1,827.72 1,335.0K
12:11 1,827.72 1,827.72 1,827.25 1,827.60 470.1K
12:12 1,827.75 1,828.06 1,827.60 1,828.06 586.1K
12:13 1,828.47 1,829.77 1,828.47 1,829.62 1,655.9K
12:14 1,830.17 1,830.51 1,829.78 1,830.51 2,011.4K
12:15 1,830.37 1,830.37 1,827.78 1,827.78 3,747.7K
12:16 1,829.00 1,829.56 1,829.00 1,829.19 1,283.4K
12:17 1,828.93 1,829.02 1,828.50 1,828.50 1,143.6K
12:18 1,828.75 1,829.40 1,828.63 1,828.63 1,356.1K
12:19 1,829.28 1,829.28 1,828.28 1,828.93 654.8K
12:20 1,828.99 1,828.99 1,828.48 1,828.48 1,176.6K
12:21 1,828.92 1,829.21 1,828.19 1,828.19 5,512.0K
12:22 1,828.05 1,828.27 1,827.83 1,827.83 3,311.5K
12:23 1,827.78 1,827.78 1,827.03 1,827.03 1,434.0K
12:24 1,828.30 1,828.37 1,827.85 1,827.93 1,017.3K
12:25 1,827.69 1,827.73 1,826.43 1,827.73 2,338.8K
12:26 1,827.42 1,827.42 1,826.17 1,826.17 2,230.0K
12:27 1,826.29 1,828.00 1,826.29 1,827.48 2,340.4K
12:28 1,827.40 1,827.40 1,827.10 1,827.10 786.0K
12:29 1,826.96 1,827.02 1,826.87 1,826.87 1,182.5K
12:30 1,826.74 1,827.33 1,826.74 1,827.04 2,079.7K
12:31 1,826.74 1,827.12 1,826.52 1,827.12 10,120.1K
12:32 1,827.26 1,828.03 1,827.26 1,828.03 5,373.3K
12:33 1,827.82 1,828.40 1,827.82 1,827.96 830.2K
12:34 1,828.26 1,828.70 1,828.26 1,828.61 1,252.4K
12:35 1,828.33 1,828.95 1,828.17 1,828.95 1,074.7K
12:36 1,829.24 1,829.24 1,828.65 1,828.65 1,016.7K
12:37 1,828.51 1,832.04 1,828.51 1,832.04 7,556.0K
12:38 1,831.75 1,832.45 1,831.50 1,831.50 3,150.2K
12:39 1,830.75 1,831.14 1,830.39 1,831.14 1,361.2K
12:40 1,831.16 1,831.28 1,831.16 1,831.28 1,888.9K
12:41 1,830.84 1,830.84 1,829.54 1,829.79 2,954.2K
12:42 1,829.95 1,830.04 1,829.71 1,829.71 1,241.6K
12:43 1,829.71 1,830.28 1,829.71 1,830.28 2,167.6K
12:44 1,830.36 1,830.37 1,830.15 1,830.37 1,720.1K
12:45 1,830.46 1,830.68 1,830.37 1,830.46 1,054.8K
12:46 1,829.90 1,830.23 1,829.90 1,830.00 568.5K
12:47 1,829.77 1,830.00 1,829.77 1,830.00 762.5K
12:48 1,829.85 1,829.85 1,829.08 1,829.08 780.6K
12:49 1,829.85 1,829.85 1,829.56 1,829.61 911.2K
12:50 1,830.02 1,830.02 1,829.49 1,829.93 1,472.7K
12:51 1,830.17 1,830.17 1,828.70 1,828.70 2,528.4K
12:52 1,829.94 1,829.94 1,829.03 1,829.03 833.0K
12:53 1,829.28 1,829.57 1,829.13 1,829.13 665.1K
12:54 1,830.20 1,830.43 1,829.98 1,830.43 994.5K
12:55 1,830.19 1,830.42 1,830.11 1,830.11 1,576.5K
12:56 1,830.21 1,831.25 1,830.21 1,831.25 4,576.9K
12:57 1,831.85 1,832.11 1,831.79 1,832.11 5,485.5K
12:58 1,832.64 1,832.79 1,831.46 1,831.46 4,639.6K
12:59 1,831.71 1,832.57 1,831.71 1,832.57 5,489.6K
13:00 1,831.35 1,832.23 1,831.35 1,832.23 5,535.5K
13:01 1,832.60 1,832.75 1,832.20 1,832.20 1,619.3K
13:02 1,832.20 1,833.10 1,832.20 1,833.10 6,623.0K
13:03 1,833.03 1,833.03 1,832.58 1,832.93 1,431.4K
13:04 1,832.89 1,834.59 1,832.89 1,834.59 7,633.7K
13:05 1,833.80 1,834.33 1,833.77 1,833.77 2,388.5K
13:06 1,833.34 1,833.73 1,833.34 1,833.72 1,327.0K
13:07 1,833.50 1,833.73 1,833.50 1,833.73 3,415.6K
13:08 1,833.00 1,833.39 1,832.98 1,833.39 765.9K
13:09 1,833.40 1,833.40 1,832.51 1,832.85 1,237.1K
13:10 1,832.56 1,832.85 1,831.87 1,832.85 3,268.1K
13:11 1,832.85 1,833.49 1,832.72 1,833.22 799.0K
13:12 1,832.93 1,835.28 1,832.93 1,835.28 5,026.6K
13:13 1,834.51 1,834.51 1,834.01 1,834.01 4,063.1K
13:14 1,833.42 1,834.02 1,833.40 1,833.73 954.9K
13:15 1,833.29 1,833.65 1,833.18 1,833.18 1,866.8K
13:16 1,832.89 1,833.15 1,832.85 1,833.15 1,266.2K
13:17 1,832.97 1,832.97 1,832.48 1,832.48 712.0K
13:18 1,832.19 1,832.19 1,831.27 1,831.27 1,345.8K
13:19 1,831.12 1,831.60 1,830.62 1,830.62 1,235.0K
13:20 1,832.12 1,832.12 1,831.44 1,831.63 2,400.9K
13:21 1,831.22 1,831.29 1,831.19 1,831.19 5,205.0K
13:22 1,831.06 1,831.35 1,830.80 1,830.85 23,265.9K
13:23 1,830.90 1,831.81 1,830.75 1,831.81 2,448.4K
13:24 1,831.91 1,831.96 1,831.30 1,831.30 2,434.1K
13:25 1,831.51 1,831.80 1,830.74 1,830.74 2,111.6K
13:26 1,830.58 1,830.70 1,830.49 1,830.70 1,002.1K
13:27 1,830.33 1,830.94 1,830.33 1,830.84 2,241.2K
13:28 1,830.15 1,830.90 1,830.15 1,830.40 1,735.2K
13:29 1,830.50 1,831.03 1,830.50 1,830.95 995.5K
13:30 1,830.95 1,830.95 1,830.81 1,830.81 674.5K
13:31 1,830.51 1,830.66 1,830.51 1,830.51 711.7K
13:32 1,830.51 1,830.72 1,830.51 1,830.72 558.5K
13:33 1,829.81 1,830.72 1,829.07 1,829.07 2,495.9K
13:34 1,828.42 1,828.89 1,828.29 1,828.29 1,929.3K
13:35 1,827.98 1,827.98 1,827.58 1,827.96 1,512.0K
13:36 1,826.16 1,826.16 1,826.01 1,826.16 939.9K
13:37 1,826.11 1,826.70 1,826.11 1,826.70 676.4K
13:38 1,826.94 1,826.94 1,825.28 1,825.28 2,530.5K
13:39 1,825.75 1,825.75 1,825.60 1,825.67 1,651.2K
13:40 1,825.66 1,825.66 1,825.61 1,825.61 3,336.6K
13:41 1,825.63 1,825.78 1,825.63 1,825.63 605.3K
13:42 1,825.94 1,826.38 1,825.94 1,826.05 764.6K
13:43 1,826.00 1,826.71 1,826.00 1,826.71 2,247.8K
13:44 1,827.71 1,828.74 1,827.71 1,828.45 1,740.6K
13:45 1,828.31 1,828.48 1,828.04 1,828.48 597.8K
13:46 1,828.52 1,828.89 1,828.52 1,828.58 1,313.7K
13:47 1,828.27 1,828.27 1,827.53 1,827.61 780.3K
13:48 1,827.06 1,827.12 1,827.06 1,827.12 638.1K
13:49 1,827.12 1,827.36 1,827.12 1,827.36 565.0K
13:50 1,826.92 1,827.41 1,826.91 1,826.91 1,263.0K
13:51 1,826.95 1,827.24 1,826.09 1,826.53 3,145.7K
13:52 1,826.53 1,827.29 1,826.53 1,827.29 2,232.6K
13:53 1,827.47 1,827.74 1,827.47 1,827.51 677.6K
13:54 1,827.51 1,827.68 1,827.39 1,827.39 706.7K
13:55 1,827.25 1,827.25 1,826.58 1,826.58 804.4K
13:56 1,826.72 1,827.16 1,826.72 1,827.16 804.4K
13:57 1,826.87 1,827.02 1,826.79 1,826.79 880.3K
13:58 1,826.85 1,827.29 1,826.71 1,827.29 5,320.9K
13:59 1,828.33 1,828.33 1,828.33 1,828.33 3,110.2K
14:00 1,828.19 1,828.19 1,826.67 1,827.57 2,648.9K
14:01 1,827.65 1,827.78 1,827.65 1,827.65 3,405.3K
14:02 1,827.65 1,827.80 1,827.57 1,827.57 1,975.0K
14:03 1,827.57 1,827.86 1,827.57 1,827.86 732.5K
14:04 1,829.08 1,829.16 1,829.08 1,829.08 912.7K
14:05 1,828.79 1,828.79 1,827.38 1,828.01 862.3K
14:06 1,828.01 1,828.65 1,828.01 1,828.65 1,839.8K
14:07 1,828.35 1,829.34 1,828.09 1,829.34 5,207.4K
14:08 1,829.34 1,829.34 1,829.05 1,829.26 942.8K
14:09 1,828.40 1,829.04 1,828.40 1,829.04 1,617.9K
14:10 1,830.01 1,830.59 1,830.01 1,830.59 6,919.2K
14:11 1,830.45 1,833.05 1,830.45 1,833.05 4,807.8K
14:12 1,832.75 1,832.75 1,832.34 1,832.51 1,561.0K
14:13 1,831.95 1,832.25 1,831.19 1,831.19 883.2K
14:14 1,831.08 1,831.91 1,831.08 1,831.91 1,163.8K
14:15 1,831.78 1,831.78 1,830.46 1,830.46 1,061.4K
14:16 1,830.32 1,830.32 1,830.09 1,830.17 1,246.2K
14:17 1,829.79 1,829.94 1,829.63 1,829.63 1,821.7K
14:18 1,829.58 1,830.04 1,829.29 1,829.62 1,607.3K
14:19 1,829.62 1,830.93 1,829.62 1,830.93 2,646.0K
14:20 1,831.45 1,832.68 1,831.40 1,832.68 2,789.0K
14:21 1,832.82 1,833.16 1,832.27 1,832.72 6,468.3K
14:22 1,832.11 1,832.11 1,831.67 1,831.68 2,809.7K
14:23 1,831.13 1,831.13 1,830.18 1,831.02 2,553.2K
14:24 1,831.45 1,831.45 1,830.80 1,830.80 1,217.6K
14:25 1,831.24 1,831.24 1,830.32 1,830.86 593.3K
14:26 1,830.57 1,830.94 1,830.57 1,830.60 651.3K
14:27 1,830.16 1,831.59 1,830.16 1,831.59 954.4K
14:28 1,831.45 1,831.45 1,830.28 1,830.28 3,801.3K
14:29 1,829.98 1,830.42 1,829.71 1,829.71 3,121.9K
14:30 1,829.41 1,829.49 1,829.23 1,829.33 622.7K
14:31 1,831.20 1,831.33 1,830.71 1,831.08 3,799.9K
14:32 1,831.02 1,831.02 1,830.76 1,830.76 1,056.1K
14:33 1,830.61 1,830.61 1,829.59 1,829.73 2,909.1K
14:34 1,829.66 1,829.95 1,829.66 1,829.90 478.4K
14:35 1,829.90 1,830.29 1,829.65 1,829.65 452.9K
14:36 1,829.50 1,830.77 1,828.60 1,830.77 1,897.7K
14:37 1,830.64 1,830.64 1,830.15 1,830.28 1,326.1K
14:38 1,829.99 1,829.99 1,828.25 1,828.54 3,043.0K
14:39 1,828.10 1,828.13 1,827.99 1,828.05 589.4K
14:40 1,828.74 1,828.96 1,828.51 1,828.90 1,524.9K
14:41 1,828.67 1,828.96 1,828.31 1,828.38 1,217.7K
14:42 1,828.01 1,828.01 1,826.80 1,827.03 1,147.7K
14:43 1,826.89 1,828.18 1,826.89 1,828.18 1,025.4K
14:44 1,827.76 1,828.48 1,827.61 1,828.48 6,296.7K
14:45 1,828.67 1,829.05 1,828.53 1,828.75 2,962.3K
14:46 1,828.43 1,828.43 1,827.53 1,828.02 1,286.8K
14:47 1,827.55 1,828.12 1,827.55 1,828.12 640.4K
14:48 1,827.77 1,827.91 1,827.43 1,827.91 942.4K
14:49 1,827.76 1,828.05 1,827.76 1,827.97 2,813.4K
14:50 1,827.22 1,828.00 1,827.22 1,828.00 764.9K
14:51 1,827.85 1,827.85 1,827.85 1,827.85 378.9K
14:52 1,826.87 1,828.17 1,826.72 1,828.17 2,043.7K
14:53 1,828.02 1,828.80 1,828.02 1,828.80 442.8K
14:54 1,828.50 1,828.67 1,828.50 1,828.67 3,263.9K
14:55 1,828.81 1,829.98 1,828.81 1,829.36 2,891.5K
14:56 1,829.50 1,829.85 1,829.32 1,829.85 6,283.9K
14:57 1,829.17 1,830.70 1,828.75 1,828.81 4,692.5K
14:58 1,828.52 1,828.72 1,827.83 1,828.72 4,494.8K
14:59 1,829.48 1,829.48 1,827.65 1,828.74 5,585.2K
15:00 1,828.13 1,829.02 1,828.13 1,829.02 2,136.5K
15:01 1,829.10 1,829.25 1,828.19 1,828.19 1,304.1K
15:02 1,827.90 1,828.92 1,827.90 1,828.92 994.9K
15:03 1,828.92 1,830.58 1,828.92 1,830.58 1,171.1K
15:04 1,829.85 1,831.49 1,829.81 1,831.49 4,403.1K
15:05 1,831.05 1,832.62 1,831.05 1,832.62 5,988.0K
15:06 1,832.43 1,833.59 1,832.43 1,833.59 4,604.7K
15:07 1,833.38 1,833.47 1,833.02 1,833.23 3,260.5K
15:08 1,833.19 1,833.19 1,832.18 1,832.68 1,881.3K
15:09 1,833.16 1,833.16 1,832.11 1,832.98 1,714.3K
15:10 1,832.76 1,832.76 1,830.92 1,832.46 5,588.0K
15:11 1,831.27 1,831.27 1,830.32 1,830.53 1,552.4K
15:12 1,830.00 1,830.23 1,829.92 1,830.00 959.6K
15:13 1,829.94 1,830.63 1,829.94 1,830.63 897.6K
15:14 1,830.77 1,830.85 1,829.80 1,829.80 792.3K
15:15 1,829.94 1,829.94 1,829.19 1,829.34 954.0K
15:16 1,829.65 1,829.65 1,827.65 1,827.65 3,419.2K
15:17 1,828.56 1,828.91 1,827.98 1,828.15 502.1K
15:18 1,828.05 1,829.33 1,827.89 1,829.33 941.3K
15:19 1,828.89 1,829.41 1,828.89 1,829.41 318.6K
15:20 1,828.97 1,829.06 1,828.16 1,828.16 3,026.5K
15:21 1,828.10 1,828.10 1,827.61 1,827.61 3,029.9K
15:22 1,827.97 1,827.97 1,827.66 1,827.80 649.9K
15:23 1,827.51 1,827.51 1,827.36 1,827.36 882.0K
15:24 1,827.36 1,827.59 1,827.36 1,827.44 2,891.0K
15:25 1,827.68 1,828.07 1,827.68 1,828.07 369.5K
15:26 1,827.37 1,827.96 1,827.37 1,827.96 553.2K
15:27 1,827.42 1,827.65 1,826.92 1,826.92 442.7K
15:28 1,826.14 1,826.60 1,826.14 1,826.60 446.5K
15:29 1,826.38 1,826.91 1,826.38 1,826.62 2,721.5K
15:30 1,826.62 1,826.62 1,826.21 1,826.21 439.2K
15:31 1,826.29 1,827.32 1,826.29 1,827.32 658.7K
15:32 1,827.48 1,827.92 1,827.41 1,827.92 1,519.1K
15:33 1,827.67 1,827.92 1,827.67 1,827.83 919.4K
15:34 1,827.83 1,828.04 1,827.75 1,828.04 1,230.0K
15:35 1,827.75 1,827.89 1,827.75 1,827.75 1,313.2K
15:36 1,827.75 1,827.83 1,827.60 1,827.83 583.7K
15:37 1,827.61 1,833.76 1,827.61 1,833.76 4,465.2K
15:38 1,834.41 1,834.55 1,833.76 1,833.76 1,880.3K
15:39 1,835.20 1,835.20 1,831.57 1,831.57 1,204.8K
15:40 1,833.60 1,833.60 1,831.97 1,831.97 4,635.1K
15:41 1,832.38 1,832.38 1,830.80 1,830.80 6,921.2K
15:42 1,829.36 1,829.57 1,829.36 1,829.57 802.5K
15:43 1,829.34 1,830.78 1,828.30 1,828.30 972.9K
15:44 1,827.83 1,828.12 1,827.83 1,828.05 2,224.0K
15:45 1,828.35 1,828.35 1,827.91 1,827.91 2,799.8K
15:46 1,827.48 1,827.48 1,826.59 1,826.89 6,826.0K
15:47 1,826.99 1,826.99 1,826.10 1,826.10 917.6K
15:48 1,826.25 1,826.83 1,826.25 1,826.83 5,178.4K
15:49 1,825.70 1,825.70 1,825.21 1,825.29 3,875.1K
15:50 1,823.74 1,825.12 1,823.74 1,824.15 3,082.8K
15:51 1,823.92 1,824.13 1,823.54 1,823.54 2,976.6K
15:52 1,824.78 1,824.78 1,823.47 1,823.47 9,276.5K
15:53 1,823.95 1,824.60 1,823.95 1,824.60 1,078.8K
15:54 1,824.82 1,824.82 1,823.88 1,824.05 1,118.5K
15:55 1,824.21 1,824.50 1,824.21 1,824.50 2,305.4K
15:56 1,824.35 1,825.06 1,824.35 1,825.06 2,311.2K
15:57 1,825.47 1,825.47 1,825.10 1,825.47 4,217.9K
15:58 1,825.18 1,825.18 1,824.77 1,824.77 1,438.1K
15:59 1,824.74 1,824.99 1,824.66 1,824.80 4,734.1K
16:00 1,824.60 1,824.60 1,824.45 1,824.45 1,610.0K
16:01 1,829.42 1,830.07 1,828.45 1,829.75 1,124.8K
16:02 1,829.34 1,831.57 1,829.34 1,831.48 8,332.7K
16:03 1,831.28 1,831.89 1,830.89 1,831.89 757.1K
16:04 1,832.08 1,832.82 1,832.08 1,832.80 515.6K
16:05 1,832.66 1,832.66 1,831.84 1,831.84 2,677.3K
16:06 1,831.19 1,832.63 1,831.19 1,832.32 718.1K
16:07 1,832.03 1,832.03 1,830.39 1,831.83 1,242.8K
16:08 1,829.52 1,829.97 1,829.52 1,829.77 1,152.5K
16:09 1,829.39 1,829.39 1,828.85 1,829.31 620.0K
16:10 1,829.31 1,829.31 1,828.77 1,828.83 953.2K
16:11 1,829.99 1,830.36 1,829.99 1,829.99 365.4K
16:12 1,830.07 1,830.07 1,828.77 1,828.77 772.2K
16:13 1,828.53 1,828.57 1,828.36 1,828.57 4,674.6K
16:14 1,828.27 1,828.60 1,827.73 1,827.73 8,834.8K
16:15 1,827.90 1,828.00 1,827.59 1,827.98 1,186.1K
16:16 1,826.59 1,826.72 1,826.18 1,826.72 9,571.4K
16:17 1,826.72 1,826.96 1,825.58 1,825.58 621.7K
16:18 1,825.49 1,825.49 1,823.95 1,824.01 1,157.1K
16:19 1,823.86 1,824.56 1,823.86 1,824.48 904.3K
16:20 1,824.19 1,826.00 1,824.19 1,826.00 5,027.2K
16:21 1,826.09 1,826.40 1,826.09 1,826.24 1,471.8K
16:22 1,826.32 1,826.64 1,826.32 1,826.64 751.0K
16:23 1,826.61 1,826.61 1,826.20 1,826.20 2,058.0K
16:24 1,826.20 1,826.37 1,826.20 1,826.37 613.9K
16:25 1,826.92 1,827.00 1,826.85 1,827.00 2,549.8K
16:26 1,827.23 1,827.46 1,827.23 1,827.46 2,112.0K
16:27 1,827.10 1,827.10 1,824.42 1,825.36 3,584.6K
16:28 1,825.15 1,825.84 1,825.15 1,825.40 658.2K
16:29 1,825.40 1,825.78 1,825.40 1,825.78 1,253.6K
16:30 1,825.32 1,826.33 1,825.32 1,826.33 4,000.0K
16:31 1,825.89 1,825.89 1,825.58 1,825.81 1,094.0K
16:32 1,825.67 1,825.68 1,824.92 1,824.92 3,155.1K
16:33 1,824.87 1,825.27 1,824.87 1,825.27 3,527.9K
16:34 1,825.12 1,825.12 1,825.03 1,825.03 643.1K
16:35 1,825.52 1,825.68 1,825.47 1,825.49 1,568.7K
16:36 1,825.12 1,825.58 1,825.12 1,825.58 1,349.6K
16:37 1,825.20 1,825.59 1,825.20 1,825.59 921.0K
16:38 1,825.36 1,825.60 1,825.36 1,825.50 1,724.0K
16:39 1,826.26 1,827.20 1,826.24 1,827.20 525.6K
16:40 1,827.05 1,827.05 1,825.44 1,825.44 2,925.3K
16:41 1,825.44 1,825.44 1,825.29 1,825.37 2,495.6K
16:42 1,825.36 1,825.44 1,825.36 1,825.44 1,505.5K
16:43 1,825.44 1,825.67 1,825.44 1,825.67 3,388.1K
16:44 1,825.52 1,825.67 1,825.52 1,825.61 687.2K
16:45 1,825.61 1,825.67 1,825.53 1,825.67 658.7K
16:46 1,825.44 1,825.89 1,825.44 1,825.89 460.0K
16:47 1,825.60 1,825.90 1,825.60 1,825.61 436.3K
16:48 1,825.86 1,826.46 1,825.86 1,826.46 963.8K
16:49 1,825.78 1,826.02 1,825.78 1,825.93 352.8K
16:50 1,825.53 1,825.85 1,825.53 1,825.82 1,013.9K
16:51 1,825.53 1,825.87 1,825.53 1,825.87 366.3K
16:52 1,825.87 1,827.33 1,825.87 1,827.33 351.5K
16:53 1,827.33 1,827.70 1,827.32 1,827.61 870.7K
16:54 1,827.56 1,827.56 1,827.40 1,827.55 3,039.3K
16:55 1,827.32 1,827.32 1,825.94 1,825.94 1,232.1K
16:56 1,826.19 1,826.48 1,826.19 1,826.41 1,087.3K
16:57 1,826.27 1,826.64 1,826.27 1,826.53 6,035.3K
16:58 1,826.09 1,827.32 1,826.09 1,826.91 436.8K
16:59 1,826.91 1,827.20 1,826.91 1,827.20 1,640.8K
17:00 1,826.91 1,826.91 1,825.86 1,826.15 7,159.1K
17:01 1,825.86 1,826.15 1,825.86 1,825.94 422.9K
17:02 1,825.61 1,826.15 1,825.61 1,825.76 3,440.2K
17:03 1,825.76 1,826.96 1,825.76 1,826.96 748.0K
17:04 1,826.66 1,827.05 1,826.66 1,827.04 476.4K
17:05 1,825.61 1,825.90 1,825.53 1,825.90 773.5K
17:06 1,825.61 1,825.90 1,825.61 1,825.90 555.9K
17:07 1,825.61 1,825.90 1,824.96 1,824.96 462.0K
17:08 1,824.96 1,826.55 1,824.96 1,826.40 468.8K
17:09 1,826.40 1,826.40 1,824.63 1,824.63 1,497.4K
17:10 1,824.63 1,826.07 1,824.63 1,824.69 874.3K
17:11 1,824.22 1,824.22 1,823.73 1,823.73 2,805.4K
17:12 1,823.73 1,824.07 1,823.73 1,824.07 1,993.7K
17:13 1,823.91 1,826.10 1,823.91 1,826.10 916.2K
17:14 1,826.18 1,826.18 1,825.51 1,826.15 864.3K
17:15 1,824.70 1,824.79 1,824.63 1,824.63 3,313.4K
17:16 1,824.79 1,824.79 1,824.62 1,824.62 411.3K
17:17 1,824.62 1,824.62 1,824.54 1,824.54 590.2K
17:18 1,824.54 1,824.83 1,824.54 1,824.83 522.3K
17:19 1,824.70 1,825.00 1,824.53 1,824.93 3,515.9K
17:20 1,824.53 1,824.53 1,824.53 1,824.53 891.9K
17:21 1,824.53 1,824.78 1,824.53 1,824.78 350.3K
17:22 1,824.84 1,824.93 1,824.77 1,824.77 1,012.4K
17:23 1,824.70 1,824.70 1,824.53 1,824.68 761.0K
17:24 1,824.53 1,824.84 1,824.53 1,824.84 629.1K
17:25 1,824.78 1,825.40 1,824.78 1,825.40 1,312.8K
17:26 1,826.23 1,826.93 1,826.23 1,826.93 5,928.6K
17:27 1,825.63 1,825.63 1,825.49 1,825.49 465.0K
17:28 1,825.49 1,825.63 1,825.32 1,825.32 336.3K
17:29 1,825.23 1,827.02 1,825.07 1,826.77 1,635.8K
17:30 1,826.63 1,826.63 1,825.97 1,825.97 740.3K
17:31 1,825.97 1,825.97 1,825.49 1,825.49 814.1K
17:32 1,825.26 1,826.65 1,825.26 1,826.65 2,929.5K
17:33 1,826.65 1,826.65 1,826.49 1,826.49 390.6K
17:34 1,826.48 1,826.71 1,825.27 1,825.27 388.1K
17:35 1,825.35 1,825.43 1,825.35 1,825.43 963.1K
17:36 1,825.35 1,825.74 1,825.35 1,825.74 903.7K
17:37 1,825.77 1,825.77 1,825.02 1,825.02 1,253.4K
17:38 1,824.87 1,825.64 1,824.87 1,825.64 1,759.9K
17:39 1,825.11 1,825.76 1,825.11 1,825.76 891.2K
17:40 1,825.60 1,825.60 1,825.43 1,825.58 546.6K
17:41 1,825.43 1,825.74 1,825.43 1,825.74 1,406.5K
17:42 1,825.43 1,825.58 1,825.43 1,825.58 443.1K
17:43 1,825.52 1,825.58 1,825.52 1,825.58 2,476.1K
17:44 1,825.52 1,825.67 1,825.43 1,825.43 430.7K
17:45 1,825.43 1,825.58 1,825.43 1,825.58 615.0K
17:46 1,825.43 1,826.89 1,825.43 1,826.89 1,458.1K
17:47 1,826.73 1,826.88 1,825.52 1,825.52 1,520.8K
17:48 1,825.52 1,825.83 1,825.52 1,825.83 820.8K
17:49 1,825.52 1,825.52 1,824.36 1,824.46 586.4K
17:50 1,824.46 1,824.61 1,824.46 1,824.52 437.1K
17:51 1,824.38 1,824.38 1,824.36 1,824.36 740.3K
17:52 1,824.21 1,824.27 1,824.04 1,824.04 1,371.0K
17:53 1,824.27 1,824.27 1,824.12 1,824.27 3,270.8K
17:54 1,824.12 1,824.50 1,824.12 1,824.50 1,114.2K
17:55 1,824.20 1,824.20 1,824.04 1,824.04 1,005.3K
17:56 1,824.20 1,824.98 1,824.20 1,824.98 1,111.1K
17:57 1,824.69 1,825.06 1,824.52 1,825.06 2,319.7K
17:58 1,824.62 1,824.62 1,824.06 1,824.14 437.9K
17:59 1,823.98 1,824.27 1,823.98 1,824.27 2,539.4K
18:00 1,824.29 1,825.16 1,824.27 1,825.16 468.7K
18:01 1,824.93 1,824.93 1,824.83 1,824.93 1,006.4K
18:02 1,824.28 1,824.93 1,824.28 1,824.69 366.6K
18:03 1,824.69 1,824.69 1,824.04 1,824.04 294.1K
18:04 1,824.52 1,824.52 1,823.48 1,823.48 600.3K
18:05 1,823.56 1,823.71 1,823.23 1,823.23 2,006.2K
18:06 1,823.23 1,824.61 1,823.23 1,823.46 206.7K
18:07 1,823.31 1,823.37 1,823.23 1,823.32 808.0K
18:08 1,823.23 1,823.46 1,822.66 1,822.66 2,483.5K
18:09 1,823.00 1,823.00 1,822.57 1,822.57 2,067.0K
18:10 1,822.43 1,822.51 1,822.18 1,822.18 1,341.6K
18:11 1,822.10 1,822.10 1,817.87 1,818.11 39,104.4K
18:12 1,818.03 1,818.27 1,817.94 1,817.95 6,182.0K
18:13 1,818.03 1,819.33 1,818.03 1,819.33 658.4K
18:14 1,818.12 1,818.59 1,818.12 1,818.52 1,174.8K
18:15 1,818.69 1,818.69 1,818.36 1,818.36 660.1K
18:16 1,818.44 1,818.44 1,817.38 1,818.02 1,707.5K
18:17 1,818.03 1,818.03 1,817.61 1,817.61 1,705.7K
18:18 1,817.63 1,817.78 1,816.90 1,817.78 2,508.6K
18:19 1,817.63 1,817.78 1,817.55 1,817.55 2,212.6K
18:20 1,816.81 1,817.05 1,816.81 1,817.05 1,691.3K
18:21 1,816.90 1,817.46 1,816.90 1,816.98 4,025.8K
18:22 1,817.39 1,819.49 1,817.39 1,819.49 4,848.2K
18:23 1,819.57 1,819.57 1,818.98 1,818.98 4,335.4K
18:24 1,818.03 1,818.36 1,818.03 1,818.36 2,009.6K
18:25 1,818.44 1,818.52 1,818.42 1,818.42 1,291.0K
18:26 1,818.36 1,819.08 1,817.14 1,819.08 7,090.0K
18:27 1,819.08 1,819.57 1,818.03 1,818.03 680.1K
18:28 1,818.34 1,818.34 1,816.82 1,816.82 3,181.4K
18:29 1,816.81 1,816.89 1,816.16 1,816.41 2,561.1K
18:30 1,815.75 1,815.82 1,815.67 1,815.82 2,018.3K
18:31 1,815.67 1,815.83 1,815.34 1,815.34 637.9K
18:32 1,816.13 1,817.12 1,816.13 1,817.12 600.7K
18:33 1,817.12 1,817.70 1,817.12 1,817.70 584.7K
18:34 1,817.55 1,817.55 1,817.30 1,817.30 3,392.3K
18:35 1,817.14 1,817.55 1,817.14 1,817.47 2,146.2K
18:36 1,816.98 1,816.98 1,815.48 1,815.48 18,129.7K
18:37 1,814.96 1,815.46 1,814.66 1,815.46 1,905.7K
18:38 1,814.91 1,815.48 1,814.91 1,814.91 1,097.1K
18:39 1,815.25 1,815.25 1,814.67 1,814.83 6,640.2K
18:40 1,815.35 1,815.35 1,815.35 1,815.35 355.2K
18:51 1,817.06 1,817.06 1,817.06 1,817.06 3,707.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available