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 1,723.19 1,723.19 1,722.97 1,722.97 1,650.5K
09:51 1,722.89 1,722.89 1,722.57 1,722.57 234.4K
09:52 1,722.81 1,722.81 1,721.06 1,721.49 7,466.4K
09:53 1,721.49 1,722.47 1,721.49 1,721.74 959.9K
09:54 1,721.10 1,721.10 1,720.70 1,720.70 149.2K
09:55 1,721.26 1,721.26 1,720.21 1,720.65 230.2K
09:56 1,720.73 1,721.30 1,720.73 1,720.84 459.9K
09:57 1,720.66 1,721.72 1,720.66 1,721.15 385.3K
09:58 1,721.88 1,722.34 1,721.88 1,722.34 265.3K
09:59 1,721.97 1,722.21 1,721.62 1,721.62 286.4K
10:00 1,721.59 1,721.59 1,720.18 1,720.97 5,750.5K
10:01 1,722.10 1,722.10 1,720.54 1,721.27 3,449.4K
10:02 1,722.88 1,725.55 1,722.88 1,723.84 4,599.6K
10:03 1,723.78 1,724.42 1,723.36 1,724.42 1,607.0K
10:04 1,723.59 1,724.57 1,723.23 1,724.57 3,434.6K
10:05 1,724.42 1,724.71 1,724.42 1,724.71 1,992.9K
10:06 1,724.95 1,724.95 1,724.62 1,724.62 3,125.6K
10:07 1,724.97 1,725.35 1,724.97 1,725.35 3,024.8K
10:08 1,725.64 1,725.93 1,725.44 1,725.44 2,982.8K
10:09 1,724.82 1,724.82 1,722.43 1,722.43 10,668.8K
10:10 1,722.51 1,722.79 1,722.31 1,722.31 2,569.7K
10:11 1,722.71 1,723.53 1,721.22 1,721.22 5,259.9K
10:12 1,720.13 1,720.57 1,719.77 1,720.57 3,800.1K
10:13 1,720.66 1,721.02 1,719.89 1,721.02 2,419.4K
10:14 1,721.42 1,721.43 1,720.84 1,721.09 9,039.1K
10:15 1,720.23 1,720.84 1,720.23 1,720.84 1,495.6K
10:16 1,720.94 1,721.07 1,720.86 1,720.86 4,073.5K
10:17 1,719.30 1,719.30 1,718.21 1,718.21 2,157.8K
10:18 1,718.60 1,719.37 1,718.56 1,719.37 1,029.8K
10:19 1,718.61 1,718.61 1,717.18 1,717.18 5,578.8K
10:20 1,717.46 1,717.46 1,715.79 1,715.79 7,327.4K
10:21 1,715.79 1,716.06 1,715.44 1,716.06 2,207.7K
10:22 1,715.01 1,717.98 1,715.01 1,717.98 5,129.0K
10:23 1,717.45 1,717.63 1,716.75 1,717.61 1,562.2K
10:24 1,716.80 1,718.36 1,716.80 1,718.36 4,157.6K
10:25 1,718.08 1,718.08 1,717.34 1,717.34 1,678.7K
10:26 1,717.87 1,717.87 1,716.08 1,716.08 2,397.5K
10:27 1,716.31 1,716.31 1,715.94 1,715.94 381.8K
10:28 1,717.94 1,719.98 1,717.94 1,719.98 5,767.0K
10:29 1,720.35 1,721.09 1,719.57 1,721.09 3,068.0K
10:30 1,721.07 1,721.24 1,720.37 1,721.24 1,291.2K
10:31 1,720.59 1,721.73 1,720.59 1,721.32 4,538.4K
10:32 1,721.01 1,721.01 1,720.72 1,720.73 603.6K
10:33 1,720.73 1,720.73 1,719.74 1,719.74 429.0K
10:34 1,719.16 1,720.20 1,719.06 1,720.20 754.5K
10:35 1,719.81 1,719.81 1,719.05 1,719.08 287.5K
10:36 1,719.18 1,719.24 1,719.10 1,719.19 3,132.7K
10:37 1,718.40 1,718.63 1,718.40 1,718.63 2,064.6K
10:38 1,718.63 1,718.63 1,716.98 1,716.98 972.8K
10:39 1,717.04 1,717.04 1,716.73 1,717.02 2,215.8K
10:40 1,717.43 1,717.43 1,717.37 1,717.43 481.2K
10:41 1,717.28 1,719.63 1,717.22 1,719.63 7,886.4K
10:42 1,719.95 1,720.35 1,719.93 1,719.93 2,654.8K
10:43 1,718.73 1,719.88 1,718.73 1,719.88 6,165.6K
10:44 1,719.88 1,719.88 1,719.47 1,719.47 783.3K
10:45 1,718.81 1,719.95 1,718.81 1,719.95 607.5K
10:46 1,719.87 1,719.87 1,719.47 1,719.47 1,692.7K
10:47 1,721.07 1,721.07 1,719.86 1,719.86 3,300.2K
10:48 1,720.44 1,720.67 1,718.22 1,718.22 2,895.8K
10:49 1,718.38 1,718.94 1,718.27 1,718.68 2,338.5K
10:50 1,717.74 1,719.83 1,717.74 1,719.83 1,181.2K
10:51 1,719.52 1,720.73 1,719.52 1,720.58 1,868.7K
10:52 1,720.73 1,720.84 1,719.78 1,720.84 4,140.4K
10:53 1,719.83 1,719.83 1,718.37 1,718.37 7,484.0K
10:54 1,718.22 1,718.41 1,718.12 1,718.12 2,762.7K
10:55 1,719.32 1,719.67 1,719.28 1,719.28 2,148.0K
10:56 1,718.53 1,719.69 1,718.53 1,719.69 774.5K
10:57 1,719.44 1,719.97 1,719.44 1,719.97 850.6K
10:58 1,719.80 1,720.04 1,719.80 1,720.04 97.1K
10:59 1,719.75 1,720.42 1,719.75 1,719.95 182.8K
11:00 1,719.71 1,720.71 1,719.51 1,720.71 448.7K
11:01 1,720.71 1,721.28 1,720.71 1,721.28 492.4K
11:02 1,721.22 1,722.24 1,721.22 1,722.24 1,020.3K
11:03 1,722.68 1,722.68 1,721.57 1,721.57 441.2K
11:04 1,721.57 1,721.57 1,721.07 1,721.36 329.1K
11:05 1,722.10 1,722.45 1,721.43 1,721.43 1,865.4K
11:06 1,721.36 1,721.36 1,720.18 1,720.18 480.2K
11:07 1,720.62 1,722.01 1,720.39 1,722.01 317.1K
11:08 1,722.62 1,722.62 1,721.52 1,721.52 1,096.3K
11:09 1,722.12 1,722.75 1,722.12 1,722.75 568.8K
11:10 1,723.66 1,723.66 1,722.18 1,722.18 3,016.2K
11:11 1,722.33 1,723.89 1,722.33 1,723.35 3,247.1K
11:12 1,723.58 1,726.03 1,723.58 1,726.03 8,653.5K
11:13 1,725.59 1,726.47 1,724.93 1,724.93 3,874.3K
11:14 1,726.04 1,726.04 1,724.44 1,724.44 2,080.7K
11:15 1,724.59 1,726.39 1,724.59 1,726.39 1,095.6K
11:16 1,726.30 1,726.30 1,724.76 1,725.13 3,381.2K
11:17 1,725.04 1,725.04 1,723.70 1,723.70 2,046.0K
11:18 1,723.79 1,723.92 1,722.40 1,722.40 2,069.6K
11:19 1,723.02 1,723.20 1,722.71 1,722.71 871.7K
11:20 1,723.36 1,723.93 1,723.36 1,723.77 7,635.6K
11:21 1,724.25 1,724.63 1,723.83 1,723.83 670.1K
11:22 1,724.22 1,724.30 1,723.85 1,723.85 1,134.8K
11:23 1,724.01 1,724.08 1,723.77 1,723.77 61.0K
11:24 1,723.85 1,725.64 1,723.85 1,725.64 6,265.1K
11:25 1,725.81 1,725.81 1,725.22 1,725.50 996.0K
11:26 1,725.50 1,726.00 1,725.45 1,725.76 5,423.9K
11:27 1,726.07 1,726.07 1,725.54 1,725.54 2,883.1K
11:28 1,726.06 1,726.59 1,726.06 1,726.59 8,342.5K
11:29 1,726.15 1,726.53 1,726.15 1,726.15 5,091.4K
11:30 1,729.17 1,729.65 1,728.45 1,728.45 48,419.4K
11:31 1,728.69 1,728.69 1,726.18 1,728.35 1,789.5K
11:32 1,729.78 1,730.01 1,729.32 1,729.76 2,264.6K
11:33 1,729.32 1,729.67 1,728.53 1,728.58 2,723.6K
11:34 1,729.48 1,729.48 1,728.76 1,728.76 1,309.8K
11:35 1,728.92 1,729.61 1,728.78 1,729.61 1,114.7K
11:36 1,730.05 1,730.94 1,730.05 1,730.94 2,197.3K
11:37 1,730.71 1,731.12 1,730.22 1,730.22 885.5K
11:38 1,730.22 1,731.18 1,730.22 1,731.18 3,713.9K
11:39 1,731.41 1,731.41 1,730.51 1,730.51 2,306.8K
11:40 1,730.82 1,731.12 1,730.66 1,730.66 2,218.7K
11:41 1,731.32 1,731.32 1,730.87 1,730.87 493.1K
11:42 1,730.74 1,731.32 1,730.72 1,730.72 3,669.8K
11:43 1,730.72 1,730.88 1,730.72 1,730.81 575.1K
11:44 1,730.95 1,731.12 1,730.51 1,730.51 279.0K
11:45 1,731.12 1,731.12 1,730.82 1,731.00 3,887.1K
11:46 1,731.41 1,731.41 1,730.85 1,730.85 797.5K
11:47 1,731.43 1,731.43 1,730.98 1,731.39 343.8K
11:48 1,730.99 1,731.30 1,730.99 1,731.01 91.4K
11:49 1,732.07 1,732.22 1,731.64 1,731.64 861.2K
11:50 1,732.06 1,732.06 1,731.11 1,731.11 3,149.8K
11:51 1,731.20 1,731.20 1,728.60 1,730.98 565.4K
11:52 1,730.16 1,730.33 1,730.16 1,730.18 3,360.4K
11:53 1,730.18 1,730.34 1,729.40 1,729.40 660.6K
11:54 1,730.54 1,730.54 1,729.75 1,729.75 6,154.4K
11:55 1,729.48 1,729.71 1,729.48 1,729.71 1,424.6K
11:56 1,729.55 1,730.43 1,729.55 1,730.43 2,434.4K
11:57 1,730.69 1,735.32 1,730.69 1,735.32 11,205.0K
11:58 1,736.45 1,746.08 1,736.45 1,739.95 35,412.8K
11:59 1,741.14 1,741.14 1,740.31 1,740.31 13,848.8K
12:00 1,741.96 1,742.27 1,740.02 1,740.02 7,082.2K
12:01 1,739.12 1,740.75 1,739.12 1,740.65 2,391.0K
12:02 1,742.57 1,743.31 1,742.08 1,742.67 2,362.2K
12:03 1,743.48 1,744.93 1,743.48 1,743.78 5,191.9K
12:04 1,743.86 1,744.73 1,742.63 1,742.63 9,415.7K
12:05 1,742.32 1,743.68 1,742.32 1,743.22 5,759.0K
12:06 1,743.72 1,747.87 1,743.72 1,747.87 6,049.8K
12:07 1,747.26 1,747.35 1,746.19 1,747.35 6,526.1K
12:08 1,747.50 1,749.91 1,747.50 1,749.91 15,839.7K
12:09 1,748.82 1,748.82 1,747.56 1,747.56 8,672.0K
12:10 1,746.98 1,747.01 1,745.72 1,747.01 4,162.1K
12:11 1,746.07 1,746.43 1,745.00 1,745.00 1,939.6K
12:12 1,744.29 1,744.29 1,742.48 1,742.88 4,355.1K
12:13 1,743.78 1,745.32 1,743.78 1,744.75 4,948.3K
12:14 1,743.79 1,743.79 1,742.64 1,742.64 228.3K
12:15 1,743.08 1,743.08 1,741.41 1,741.41 3,133.4K
12:16 1,741.52 1,741.52 1,740.96 1,740.97 2,552.4K
12:17 1,740.95 1,741.34 1,740.33 1,741.34 1,169.1K
12:18 1,741.18 1,745.02 1,741.18 1,742.26 3,197.2K
12:19 1,742.44 1,742.44 1,741.63 1,741.63 2,141.1K
12:20 1,740.78 1,741.19 1,739.78 1,739.78 8,785.7K
12:21 1,740.85 1,741.78 1,740.61 1,741.24 3,312.7K
12:22 1,741.45 1,741.91 1,741.45 1,741.66 1,496.7K
12:23 1,741.69 1,742.43 1,741.69 1,742.43 375.9K
12:24 1,741.86 1,741.86 1,740.75 1,741.00 2,348.9K
12:25 1,741.00 1,741.59 1,741.00 1,741.59 1,202.0K
12:26 1,741.81 1,743.20 1,741.81 1,743.20 4,681.2K
12:27 1,743.72 1,743.72 1,743.04 1,743.28 2,510.9K
12:28 1,743.28 1,743.34 1,742.77 1,742.77 708.5K
12:29 1,742.04 1,742.04 1,740.99 1,740.99 834.9K
12:30 1,741.19 1,741.66 1,740.44 1,741.56 920.6K
12:31 1,740.65 1,741.75 1,740.65 1,741.75 2,590.4K
12:32 1,741.75 1,742.08 1,741.67 1,742.08 1,662.7K
12:33 1,742.00 1,742.10 1,741.70 1,742.10 282.9K
12:34 1,741.29 1,741.56 1,741.29 1,741.56 1,294.6K
12:35 1,742.39 1,742.91 1,742.30 1,742.76 2,440.9K
12:36 1,743.14 1,744.93 1,743.14 1,744.39 5,760.9K
12:37 1,746.39 1,746.39 1,743.52 1,743.52 6,165.6K
12:38 1,743.70 1,744.63 1,743.52 1,743.52 1,050.5K
12:39 1,743.50 1,743.50 1,742.69 1,742.69 356.3K
12:40 1,743.31 1,743.31 1,742.83 1,743.06 237.6K
12:41 1,742.44 1,743.31 1,742.44 1,742.73 614.1K
12:42 1,742.21 1,742.91 1,742.21 1,742.91 352.5K
12:43 1,742.58 1,742.99 1,742.58 1,742.99 949.5K
12:44 1,742.91 1,743.22 1,742.81 1,743.22 381.3K
12:45 1,743.98 1,744.16 1,743.36 1,743.36 350.8K
12:46 1,743.66 1,743.66 1,742.74 1,742.83 287.2K
12:47 1,743.80 1,743.80 1,743.35 1,743.35 832.0K
12:48 1,744.00 1,745.66 1,744.00 1,745.30 1,555.5K
12:49 1,745.62 1,745.62 1,745.04 1,745.62 1,792.9K
12:50 1,745.77 1,747.23 1,745.77 1,746.32 26,494.7K
12:51 1,746.47 1,747.97 1,746.47 1,747.87 2,533.0K
12:52 1,747.85 1,748.96 1,747.85 1,748.49 3,265.4K
12:53 1,748.65 1,748.65 1,747.94 1,748.31 198.0K
12:54 1,748.02 1,748.02 1,747.78 1,747.94 30.1K
12:55 1,746.64 1,746.74 1,746.04 1,746.74 2,154.2K
12:56 1,746.43 1,747.46 1,746.43 1,747.46 1,534.8K
12:57 1,747.32 1,748.61 1,747.32 1,748.24 2,893.2K
12:58 1,750.81 1,751.25 1,749.78 1,749.78 45,051.3K
12:59 1,750.22 1,750.22 1,749.56 1,749.56 5,637.0K
13:00 1,749.56 1,749.70 1,749.25 1,749.25 2,614.1K
13:01 1,747.93 1,747.93 1,747.16 1,747.66 10,582.0K
13:02 1,748.06 1,748.08 1,747.85 1,748.08 5,658.1K
13:03 1,747.64 1,747.65 1,746.89 1,746.89 3,256.9K
13:04 1,746.89 1,746.89 1,745.59 1,746.26 7,954.6K
13:05 1,745.88 1,746.26 1,745.88 1,745.96 1,778.1K
13:06 1,745.47 1,745.47 1,744.53 1,744.78 2,377.4K
13:07 1,744.22 1,744.32 1,743.57 1,743.57 1,053.3K
13:08 1,743.43 1,743.43 1,743.17 1,743.40 694.6K
13:09 1,743.26 1,743.26 1,743.26 1,743.26 908.7K
13:10 1,743.09 1,743.47 1,743.07 1,743.18 1,648.1K
13:11 1,743.18 1,743.18 1,742.71 1,742.71 258.5K
13:12 1,742.28 1,744.32 1,742.28 1,744.32 2,125.1K
13:13 1,744.24 1,744.46 1,744.00 1,744.00 747.4K
13:14 1,742.37 1,743.99 1,742.37 1,743.58 951.9K
13:15 1,743.17 1,743.62 1,742.98 1,742.98 2,301.3K
13:16 1,743.27 1,746.58 1,743.27 1,746.58 21,046.1K
13:17 1,745.94 1,746.09 1,744.75 1,744.75 6,682.3K
13:18 1,744.75 1,748.79 1,744.75 1,748.79 30,506.2K
13:19 1,749.80 1,750.38 1,749.80 1,750.38 4,494.7K
13:20 1,750.63 1,752.12 1,750.63 1,752.12 10,225.2K
13:21 1,751.91 1,752.06 1,751.91 1,752.00 2,629.2K
13:22 1,752.00 1,752.00 1,750.54 1,750.62 2,210.9K
13:23 1,751.08 1,751.09 1,750.86 1,751.09 6,136.4K
13:24 1,751.10 1,751.50 1,751.02 1,751.50 4,384.7K
13:25 1,751.58 1,752.37 1,751.58 1,752.23 361.1K
13:26 1,752.46 1,752.46 1,752.23 1,752.23 722.1K
13:27 1,752.80 1,752.80 1,752.72 1,752.72 1,309.3K
13:28 1,752.63 1,752.63 1,752.39 1,752.54 2,882.4K
13:29 1,752.88 1,753.06 1,752.82 1,752.82 1,865.9K
13:30 1,752.96 1,753.04 1,752.82 1,752.98 6,804.3K
13:31 1,753.13 1,753.14 1,753.06 1,753.06 3,106.6K
13:32 1,751.01 1,751.01 1,750.17 1,750.17 10,171.0K
13:33 1,749.74 1,749.74 1,748.64 1,748.64 6,950.3K
13:34 1,748.93 1,748.93 1,748.41 1,748.41 728.3K
13:35 1,748.51 1,748.51 1,748.35 1,748.35 2,041.5K
13:36 1,747.67 1,748.35 1,747.67 1,748.35 1,185.0K
13:37 1,748.50 1,748.50 1,747.89 1,748.29 147.3K
13:38 1,748.29 1,748.68 1,748.29 1,748.68 642.0K
13:39 1,748.68 1,748.68 1,747.49 1,747.49 1,904.5K
13:40 1,747.03 1,747.24 1,746.95 1,747.24 449.2K
13:41 1,747.23 1,747.62 1,747.16 1,747.62 1,482.2K
13:42 1,747.22 1,747.95 1,747.22 1,747.45 6,780.4K
13:43 1,747.62 1,747.62 1,747.43 1,747.43 1,485.5K
13:44 1,747.14 1,747.43 1,746.75 1,746.75 376.2K
13:45 1,746.89 1,747.33 1,746.10 1,746.10 443.7K
13:46 1,746.09 1,746.09 1,746.01 1,746.01 392.4K
13:47 1,746.38 1,746.61 1,746.09 1,746.61 633.4K
13:48 1,746.14 1,746.16 1,745.28 1,745.28 1,519.8K
13:49 1,745.72 1,745.80 1,745.29 1,745.53 187.0K
13:50 1,745.29 1,745.46 1,745.29 1,745.46 158.8K
13:51 1,745.53 1,745.53 1,745.53 1,745.53 782.1K
13:52 1,745.38 1,745.64 1,745.38 1,745.62 3,053.9K
13:53 1,745.46 1,745.78 1,745.46 1,745.46 696.6K
13:54 1,745.70 1,745.80 1,745.64 1,745.80 997.9K
13:55 1,746.17 1,746.26 1,745.88 1,746.26 1,580.4K
13:56 1,746.27 1,746.27 1,745.55 1,745.55 1,017.7K
13:57 1,745.55 1,745.55 1,745.39 1,745.53 2,842.5K
13:58 1,745.78 1,745.78 1,745.47 1,745.47 30.2K
13:59 1,745.78 1,746.57 1,745.78 1,746.57 356.9K
14:00 1,745.92 1,746.57 1,745.92 1,746.57 535.7K
14:01 1,746.08 1,746.08 1,746.08 1,746.08 480.3K
14:02 1,746.41 1,746.47 1,746.32 1,746.47 721.8K
14:03 1,746.33 1,746.38 1,746.08 1,746.38 986.0K
14:04 1,746.67 1,746.94 1,746.11 1,746.11 931.8K
14:05 1,746.11 1,746.17 1,746.03 1,746.03 1,999.6K
14:06 1,746.27 1,746.42 1,746.11 1,746.42 767.6K
14:07 1,746.28 1,747.11 1,746.28 1,746.96 1,661.1K
14:08 1,746.36 1,746.36 1,746.36 1,746.36 544.5K
14:09 1,746.36 1,746.80 1,746.36 1,746.80 456.2K
14:10 1,746.65 1,746.65 1,746.33 1,746.33 823.5K
14:11 1,746.33 1,746.33 1,745.26 1,745.26 980.0K
14:12 1,745.43 1,745.43 1,744.94 1,744.94 631.6K
14:13 1,744.96 1,745.94 1,744.96 1,745.94 969.6K
14:14 1,745.78 1,746.44 1,745.72 1,745.72 1,232.6K
14:15 1,746.13 1,747.27 1,746.13 1,747.27 2,388.4K
14:16 1,747.71 1,748.10 1,747.00 1,747.00 2,898.5K
14:17 1,747.79 1,748.39 1,747.54 1,747.54 1,721.0K
14:18 1,747.83 1,747.83 1,747.36 1,747.36 1,135.3K
14:19 1,747.36 1,747.61 1,746.92 1,747.61 2,577.0K
14:20 1,747.30 1,747.44 1,747.22 1,747.44 947.2K
14:21 1,747.44 1,748.29 1,746.97 1,747.12 1,737.8K
14:22 1,746.68 1,746.92 1,745.58 1,745.58 2,124.1K
14:23 1,745.94 1,745.94 1,744.43 1,744.43 5,583.5K
14:24 1,743.90 1,743.90 1,742.52 1,742.52 3,701.1K
14:25 1,742.81 1,744.13 1,742.44 1,744.13 1,938.0K
14:26 1,744.57 1,744.57 1,744.22 1,744.22 1,541.9K
14:27 1,744.24 1,744.24 1,743.49 1,743.78 4,360.8K
14:28 1,744.09 1,744.57 1,744.09 1,744.28 693.6K
14:29 1,744.43 1,744.43 1,743.63 1,743.69 788.0K
14:30 1,743.86 1,744.74 1,743.86 1,744.07 405.7K
14:31 1,743.92 1,744.39 1,743.72 1,743.72 1,570.4K
14:32 1,743.57 1,743.65 1,743.13 1,743.28 466.6K
14:33 1,743.13 1,743.63 1,743.13 1,743.48 831.3K
14:34 1,743.69 1,743.69 1,743.40 1,743.54 2,291.9K
14:35 1,743.54 1,744.48 1,743.54 1,744.48 1,105.1K
14:36 1,744.48 1,744.48 1,744.19 1,744.19 2,159.5K
14:37 1,743.90 1,744.13 1,743.90 1,744.13 395.4K
14:38 1,744.42 1,745.28 1,744.42 1,745.28 3,492.4K
14:39 1,745.60 1,745.83 1,745.60 1,745.74 1,272.8K
14:40 1,745.81 1,746.56 1,745.81 1,746.56 455.7K
14:41 1,746.41 1,746.93 1,746.05 1,746.05 663.9K
14:42 1,746.11 1,746.11 1,743.24 1,743.24 8,577.6K
14:43 1,743.79 1,744.66 1,743.79 1,743.95 2,775.1K
14:44 1,743.44 1,743.96 1,743.44 1,743.96 1,240.0K
14:45 1,743.96 1,743.96 1,743.65 1,743.94 754.2K
14:46 1,744.05 1,744.18 1,744.03 1,744.03 557.4K
14:47 1,744.18 1,744.49 1,744.18 1,744.47 559.7K
14:48 1,744.71 1,744.81 1,744.48 1,744.81 2,313.2K
14:49 1,745.11 1,745.38 1,745.11 1,745.38 457.6K
14:50 1,745.13 1,746.05 1,745.13 1,746.00 1,481.5K
14:51 1,746.15 1,746.29 1,746.15 1,746.29 379.3K
14:52 1,746.70 1,746.96 1,746.49 1,746.86 5,356.8K
14:53 1,746.86 1,746.86 1,745.80 1,745.80 1,592.6K
14:54 1,745.72 1,748.73 1,745.72 1,748.31 28,750.5K
14:55 1,748.16 1,749.42 1,748.16 1,749.42 2,073.2K
14:56 1,749.85 1,749.85 1,747.80 1,747.80 4,080.5K
14:57 1,748.05 1,748.38 1,747.87 1,747.87 2,731.9K
14:58 1,747.58 1,747.95 1,747.43 1,747.95 2,411.8K
14:59 1,748.25 1,748.25 1,747.80 1,747.80 911.7K
15:00 1,748.13 1,748.51 1,748.13 1,748.51 640.3K
15:01 1,748.28 1,748.42 1,747.53 1,748.23 600.1K
15:02 1,748.52 1,750.30 1,747.99 1,750.30 3,987.9K
15:03 1,750.61 1,751.53 1,749.88 1,751.53 4,504.4K
15:04 1,752.51 1,752.51 1,748.82 1,748.82 5,705.0K
15:05 1,748.67 1,749.81 1,748.64 1,749.81 5,493.8K
15:06 1,750.25 1,751.65 1,750.25 1,751.65 10,400.4K
15:07 1,751.65 1,751.92 1,751.18 1,751.92 2,788.0K
15:08 1,751.54 1,752.08 1,751.54 1,751.87 848.5K
15:09 1,752.31 1,752.71 1,752.31 1,752.54 706.6K
15:10 1,752.56 1,753.95 1,752.56 1,753.95 2,698.4K
15:11 1,753.54 1,753.71 1,753.54 1,753.54 1,302.3K
15:12 1,753.98 1,754.52 1,753.62 1,754.52 2,929.1K
15:13 1,754.37 1,754.37 1,754.37 1,754.37 2,303.9K
15:14 1,754.45 1,754.45 1,753.25 1,753.43 1,774.0K
15:15 1,753.59 1,753.90 1,753.59 1,753.90 828.8K
15:16 1,754.29 1,754.39 1,750.48 1,751.37 9,473.5K
15:17 1,751.52 1,751.86 1,751.42 1,751.74 412.5K
15:18 1,752.13 1,752.95 1,752.13 1,752.95 1,956.3K
15:19 1,754.51 1,755.60 1,754.51 1,755.60 3,514.7K
15:20 1,756.82 1,757.44 1,755.81 1,755.81 4,795.0K
15:21 1,755.50 1,755.67 1,755.50 1,755.67 4,201.5K
15:22 1,756.26 1,756.26 1,755.69 1,755.69 674.7K
15:23 1,756.86 1,756.86 1,756.14 1,756.56 3,605.9K
15:24 1,757.05 1,757.05 1,756.37 1,756.37 3,905.6K
15:25 1,757.10 1,757.10 1,756.87 1,756.87 1,059.9K
15:26 1,757.08 1,757.61 1,757.08 1,757.61 2,534.4K
15:27 1,757.12 1,757.12 1,756.91 1,756.91 861.9K
15:28 1,757.05 1,757.36 1,756.32 1,756.70 14,357.6K
15:29 1,756.94 1,757.23 1,756.68 1,756.68 1,387.6K
15:30 1,756.71 1,756.89 1,755.82 1,755.82 1,883.2K
15:31 1,755.68 1,755.76 1,755.68 1,755.76 1,244.7K
15:32 1,755.76 1,755.76 1,755.58 1,755.73 1,475.4K
15:33 1,756.23 1,756.23 1,755.74 1,755.74 2,485.6K
15:34 1,756.16 1,756.31 1,755.88 1,755.88 837.6K
15:35 1,756.22 1,756.37 1,756.22 1,756.37 12,107.9K
15:36 1,756.37 1,757.35 1,756.37 1,757.07 3,388.2K
15:37 1,756.61 1,756.61 1,755.56 1,755.56 1,830.6K
15:38 1,755.71 1,755.71 1,754.75 1,754.85 2,033.9K
15:39 1,754.85 1,756.05 1,754.85 1,755.91 2,576.6K
15:40 1,755.73 1,756.07 1,751.99 1,751.99 21,685.3K
15:41 1,752.57 1,752.57 1,750.87 1,751.12 6,416.0K
15:42 1,750.65 1,750.65 1,750.26 1,750.65 2,901.4K
15:43 1,751.50 1,752.26 1,750.62 1,750.62 5,384.4K
15:44 1,750.57 1,750.57 1,749.58 1,749.58 7,925.8K
15:45 1,749.67 1,749.67 1,749.50 1,749.50 2,387.3K
15:46 1,749.65 1,750.56 1,749.65 1,750.25 1,709.6K
15:47 1,750.25 1,750.56 1,750.25 1,750.41 1,428.0K
15:48 1,750.54 1,750.54 1,749.25 1,749.34 2,592.2K
15:49 1,748.12 1,748.89 1,748.12 1,748.34 1,372.1K
15:50 1,746.32 1,746.32 1,743.64 1,743.64 17,977.1K
15:51 1,743.75 1,744.70 1,743.75 1,744.21 5,616.0K
15:52 1,744.40 1,744.73 1,743.85 1,744.73 4,641.9K
15:53 1,745.02 1,745.02 1,744.66 1,744.66 1,428.2K
15:54 1,744.66 1,746.05 1,744.66 1,745.90 703.6K
15:55 1,745.87 1,746.75 1,745.75 1,745.75 1,671.1K
15:56 1,744.41 1,744.41 1,744.12 1,744.41 3,756.5K
15:57 1,745.45 1,745.45 1,744.31 1,744.44 1,606.9K
15:58 1,744.16 1,745.03 1,744.16 1,745.03 526.2K
15:59 1,744.73 1,744.73 1,744.51 1,744.51 596.4K
16:00 1,744.88 1,744.94 1,744.64 1,744.79 1,348.6K
16:01 1,744.71 1,745.74 1,744.71 1,745.74 1,202.0K
16:02 1,745.56 1,745.85 1,745.41 1,745.85 480.9K
16:03 1,746.08 1,746.08 1,745.79 1,745.80 436.2K
16:04 1,745.22 1,746.04 1,745.22 1,746.04 508.3K
16:05 1,745.95 1,746.24 1,745.95 1,746.09 512.4K
16:06 1,746.24 1,746.24 1,745.74 1,745.74 524.5K
16:07 1,746.04 1,747.26 1,746.04 1,747.26 775.5K
16:08 1,747.19 1,747.57 1,746.62 1,747.57 1,744.2K
16:09 1,747.20 1,747.35 1,746.79 1,746.79 475.9K
16:10 1,746.65 1,746.65 1,745.77 1,745.77 3,007.5K
16:11 1,746.35 1,746.43 1,746.21 1,746.35 1,006.8K
16:12 1,746.35 1,747.04 1,746.35 1,747.04 819.0K
16:13 1,747.43 1,748.75 1,747.43 1,748.44 6,303.9K
16:14 1,748.44 1,749.19 1,748.44 1,748.93 1,291.3K
16:15 1,749.01 1,749.01 1,748.71 1,748.71 1,378.0K
16:16 1,748.63 1,748.63 1,746.29 1,746.29 1,807.5K
16:17 1,746.60 1,747.86 1,746.60 1,747.86 750.3K
16:18 1,747.86 1,747.86 1,746.60 1,747.73 1,107.9K
16:19 1,747.47 1,748.48 1,747.47 1,748.48 1,128.5K
16:20 1,747.60 1,748.31 1,747.60 1,748.31 2,255.8K
16:21 1,747.78 1,748.37 1,747.69 1,747.83 440.4K
16:22 1,748.62 1,749.91 1,748.62 1,749.91 2,232.0K
16:23 1,750.02 1,750.54 1,750.02 1,750.54 841.6K
16:24 1,750.56 1,750.94 1,750.54 1,750.54 699.2K
16:25 1,750.53 1,753.73 1,749.84 1,753.73 7,420.6K
16:26 1,753.16 1,753.52 1,752.38 1,752.92 11,857.4K
16:27 1,753.06 1,754.09 1,753.06 1,753.57 3,818.8K
16:28 1,753.95 1,754.36 1,753.88 1,754.28 3,633.1K
16:29 1,754.28 1,754.28 1,753.73 1,753.73 2,199.6K
16:30 1,752.50 1,752.56 1,751.25 1,751.25 2,827.5K
16:31 1,751.25 1,751.41 1,751.25 1,751.25 5,402.1K
16:32 1,751.40 1,751.40 1,750.93 1,750.99 1,935.3K
16:33 1,751.41 1,751.41 1,751.18 1,751.18 5,054.5K
16:34 1,751.33 1,752.06 1,751.33 1,752.06 7,922.7K
16:35 1,752.22 1,752.22 1,751.49 1,751.49 899.0K
16:36 1,751.65 1,752.31 1,751.65 1,752.31 1,218.3K
16:37 1,752.72 1,752.97 1,752.30 1,752.30 1,339.2K
16:38 1,752.22 1,752.96 1,752.16 1,752.96 2,549.7K
16:39 1,752.80 1,752.87 1,752.22 1,752.22 1,439.1K
16:40 1,752.63 1,752.63 1,752.38 1,752.38 782.5K
16:41 1,752.30 1,752.72 1,752.30 1,752.72 954.9K
16:42 1,752.72 1,752.80 1,752.65 1,752.80 496.2K
16:43 1,752.80 1,752.80 1,752.48 1,752.63 490.8K
16:44 1,752.96 1,753.61 1,751.66 1,753.61 1,057.0K
16:45 1,753.53 1,753.53 1,753.28 1,753.28 1,379.9K
16:46 1,753.28 1,753.85 1,753.28 1,753.29 5,560.3K
16:47 1,753.29 1,753.29 1,752.64 1,753.29 2,740.9K
16:48 1,753.05 1,753.21 1,752.90 1,753.21 1,685.7K
16:49 1,753.21 1,753.29 1,752.41 1,753.29 3,383.0K
16:50 1,753.13 1,754.14 1,752.71 1,752.71 6,043.9K
16:51 1,752.38 1,754.82 1,752.38 1,754.48 4,781.3K
16:52 1,754.77 1,754.77 1,754.21 1,754.56 1,802.8K
16:53 1,754.88 1,755.03 1,754.59 1,754.84 1,431.8K
16:54 1,754.69 1,754.75 1,754.58 1,754.58 4,561.0K
16:55 1,754.90 1,754.98 1,754.81 1,754.81 1,421.1K
16:56 1,754.84 1,754.84 1,754.74 1,754.74 4,792.6K
16:57 1,754.74 1,754.98 1,754.59 1,754.98 2,028.6K
16:58 1,754.89 1,754.89 1,754.57 1,754.57 811.9K
16:59 1,754.43 1,754.82 1,754.43 1,754.82 703.5K
17:00 1,754.82 1,754.82 1,754.41 1,754.41 2,327.0K
17:01 1,754.51 1,754.74 1,754.36 1,754.74 478.9K
17:02 1,754.57 1,755.36 1,754.57 1,755.36 1,951.5K
17:03 1,754.95 1,755.93 1,754.95 1,755.93 1,802.0K
17:04 1,753.84 1,753.84 1,753.55 1,753.76 1,236.4K
17:05 1,753.55 1,753.55 1,753.26 1,753.40 1,050.2K
17:06 1,753.56 1,753.61 1,753.21 1,753.61 2,876.1K
17:07 1,753.95 1,754.03 1,752.69 1,752.69 2,479.1K
17:08 1,752.83 1,752.85 1,752.65 1,752.65 1,674.2K
17:09 1,752.00 1,752.24 1,752.00 1,752.24 734.4K
17:10 1,752.08 1,752.83 1,752.08 1,752.83 1,163.5K
17:11 1,752.50 1,752.58 1,752.17 1,752.58 943.8K
17:12 1,752.58 1,752.91 1,752.18 1,752.18 686.8K
17:13 1,752.43 1,752.83 1,752.43 1,752.83 480.3K
17:14 1,752.59 1,752.83 1,752.59 1,752.83 788.9K
17:15 1,752.42 1,752.57 1,752.17 1,752.57 681.3K
17:16 1,752.41 1,752.65 1,752.40 1,752.40 901.3K
17:17 1,752.40 1,752.91 1,752.40 1,752.74 2,462.1K
17:18 1,752.74 1,752.83 1,752.68 1,752.68 2,017.1K
17:19 1,752.43 1,752.75 1,752.43 1,752.60 1,527.9K
17:20 1,752.67 1,752.67 1,752.42 1,752.58 658.7K
17:21 1,752.58 1,752.58 1,752.12 1,752.12 1,438.6K
17:22 1,752.18 1,752.18 1,752.01 1,752.01 4,477.1K
17:23 1,752.01 1,752.26 1,751.95 1,751.95 2,687.0K
17:24 1,752.10 1,753.01 1,752.10 1,752.76 730.0K
17:25 1,752.65 1,752.65 1,752.56 1,752.57 1,088.4K
17:26 1,752.73 1,752.82 1,752.51 1,752.51 2,437.8K
17:27 1,752.73 1,752.73 1,752.58 1,752.58 835.2K
17:28 1,751.82 1,751.82 1,750.86 1,751.42 5,760.2K
17:29 1,751.42 1,752.06 1,751.42 1,752.06 816.9K
17:30 1,751.65 1,752.00 1,751.65 1,752.00 458.1K
17:31 1,752.15 1,752.15 1,751.82 1,751.82 786.0K
17:32 1,751.82 1,752.31 1,751.82 1,752.31 2,076.4K
17:33 1,752.39 1,752.50 1,752.39 1,752.50 5,768.4K
17:34 1,752.56 1,752.89 1,752.56 1,752.89 1,466.4K
17:35 1,752.82 1,752.82 1,752.73 1,752.81 7,319.1K
17:36 1,752.66 1,752.89 1,752.66 1,752.81 649.7K
17:37 1,752.47 1,752.71 1,752.47 1,752.71 521.3K
17:38 1,752.73 1,752.79 1,752.15 1,752.15 683.4K
17:39 1,752.97 1,752.97 1,752.74 1,752.89 796.2K
17:40 1,752.89 1,753.05 1,752.82 1,752.82 1,411.0K
17:41 1,752.97 1,752.97 1,751.84 1,751.84 1,079.2K
17:42 1,751.11 1,751.35 1,751.10 1,751.10 1,706.0K
17:43 1,751.10 1,751.10 1,751.10 1,751.10 590.9K
17:44 1,751.10 1,751.10 1,750.86 1,751.01 5,535.9K
17:45 1,751.26 1,751.26 1,749.31 1,749.31 4,669.6K
17:46 1,748.70 1,749.57 1,748.70 1,749.57 3,352.3K
17:47 1,750.22 1,750.39 1,749.67 1,749.93 1,044.5K
17:48 1,750.11 1,750.62 1,750.11 1,750.62 434.7K
17:49 1,750.32 1,750.32 1,745.78 1,747.71 2,385.1K
17:50 1,747.74 1,748.23 1,747.74 1,748.23 1,107.5K
17:51 1,748.37 1,748.37 1,748.13 1,748.13 701.5K
17:52 1,747.83 1,748.78 1,747.83 1,748.27 826.1K
17:53 1,748.35 1,748.35 1,747.69 1,747.83 741.4K
17:54 1,748.84 1,749.17 1,748.84 1,749.03 694.5K
17:55 1,748.88 1,748.88 1,748.02 1,748.02 659.5K
17:56 1,746.57 1,746.57 1,745.45 1,745.83 1,860.2K
17:57 1,745.69 1,746.29 1,745.66 1,745.66 2,657.1K
17:58 1,746.05 1,746.20 1,745.86 1,745.86 676.1K
17:59 1,745.86 1,747.06 1,745.86 1,747.06 1,558.4K
18:00 1,746.51 1,747.45 1,746.51 1,747.45 804.7K
18:01 1,748.02 1,748.09 1,746.22 1,746.22 1,516.6K
18:02 1,746.06 1,747.76 1,746.06 1,747.52 2,136.7K
18:03 1,747.37 1,747.85 1,746.72 1,746.72 792.9K
18:04 1,748.25 1,748.25 1,747.60 1,747.60 5,979.8K
18:05 1,748.01 1,748.01 1,747.21 1,747.21 3,940.5K
18:06 1,747.30 1,747.30 1,747.00 1,747.00 395.8K
18:07 1,746.03 1,747.38 1,746.03 1,747.38 1,725.5K
18:08 1,747.30 1,748.75 1,747.30 1,748.59 3,197.3K
18:09 1,748.36 1,748.36 1,748.06 1,748.06 486.4K
18:10 1,748.15 1,748.83 1,748.15 1,748.83 5,133.1K
18:11 1,748.83 1,749.48 1,748.69 1,749.48 1,708.6K
18:12 1,749.48 1,749.48 1,749.40 1,749.40 2,230.7K
18:13 1,749.25 1,749.25 1,749.01 1,749.01 112.0K
18:14 1,749.33 1,749.33 1,748.59 1,748.73 879.7K
18:15 1,748.73 1,749.48 1,748.73 1,749.48 2,109.3K
18:16 1,748.46 1,749.48 1,748.46 1,749.39 550.1K
18:17 1,748.98 1,749.09 1,748.62 1,749.09 204.6K
18:18 1,749.17 1,749.33 1,749.02 1,749.02 658.8K
18:19 1,749.32 1,749.32 1,748.59 1,748.59 311.1K
18:20 1,748.21 1,749.24 1,748.21 1,749.24 695.0K
18:21 1,749.24 1,750.05 1,749.00 1,750.05 495.1K
18:22 1,750.45 1,750.45 1,749.63 1,749.72 2,924.3K
18:23 1,750.05 1,750.20 1,749.66 1,749.66 1,356.2K
18:24 1,749.82 1,749.91 1,749.73 1,749.90 1,910.3K
18:25 1,749.93 1,751.06 1,749.93 1,750.81 4,287.3K
18:26 1,750.49 1,751.06 1,750.49 1,750.49 2,664.5K
18:27 1,750.49 1,750.49 1,749.97 1,749.97 889.7K
18:28 1,750.05 1,750.13 1,749.64 1,749.64 1,139.5K
18:29 1,749.98 1,750.39 1,749.91 1,750.39 159.0K
18:30 1,749.62 1,749.82 1,749.59 1,749.59 713.9K
18:31 1,749.66 1,749.66 1,748.71 1,748.71 1,191.7K
18:32 1,748.71 1,749.10 1,748.69 1,748.69 361.2K
18:33 1,749.10 1,749.10 1,748.71 1,748.71 257.7K
18:34 1,748.23 1,749.02 1,748.23 1,748.49 399.0K
18:35 1,748.57 1,748.57 1,747.66 1,747.66 1,353.5K
18:36 1,747.79 1,748.04 1,747.65 1,747.65 227.7K
18:37 1,747.96 1,748.75 1,747.96 1,748.68 1,080.1K
18:38 1,748.19 1,748.27 1,748.13 1,748.27 4,206.8K
18:39 1,747.88 1,748.29 1,747.61 1,747.61 541.3K
18:40 1,748.28 1,748.28 1,748.28 1,748.28 265.2K
18:51 1,743.01 1,743.01 1,743.01 1,743.01 46,781.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available