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 1,645.14 1,645.43 1,645.14 1,645.17 1,380.5K
09:51 1,645.42 1,645.42 1,645.14 1,645.14 225.2K
09:52 1,645.29 1,645.29 1,644.89 1,644.89 69.2K
09:53 1,644.89 1,645.04 1,642.91 1,642.91 1,485.4K
09:54 1,643.20 1,644.21 1,643.20 1,644.21 435.4K
09:55 1,644.21 1,644.21 1,643.45 1,643.45 263.1K
09:56 1,644.26 1,645.11 1,644.26 1,645.11 611.9K
09:57 1,645.55 1,645.94 1,645.55 1,645.94 1,011.5K
09:58 1,645.69 1,647.28 1,645.69 1,647.02 3,675.3K
09:59 1,647.31 1,647.31 1,645.89 1,645.89 261.5K
10:00 1,646.33 1,646.33 1,640.94 1,642.13 2,309.6K
10:01 1,642.44 1,642.44 1,640.48 1,640.97 1,327.6K
10:02 1,641.04 1,641.51 1,641.04 1,641.51 1,625.9K
10:03 1,642.06 1,642.62 1,640.95 1,640.95 2,149.3K
10:04 1,641.41 1,641.97 1,641.24 1,641.24 2,512.1K
10:05 1,642.15 1,642.15 1,641.31 1,641.31 1,275.2K
10:06 1,641.56 1,641.56 1,641.09 1,641.10 135.1K
10:07 1,641.15 1,641.75 1,641.15 1,641.59 1,867.7K
10:08 1,641.36 1,643.70 1,641.36 1,643.70 818.8K
10:09 1,644.18 1,645.07 1,644.10 1,644.94 782.3K
10:10 1,645.31 1,645.31 1,644.87 1,644.87 171.0K
10:11 1,644.95 1,644.95 1,644.40 1,644.89 521.6K
10:12 1,644.86 1,644.86 1,644.21 1,644.21 962.6K
10:13 1,644.21 1,644.64 1,644.21 1,644.47 338.6K
10:14 1,644.38 1,644.38 1,641.92 1,642.33 2,440.6K
10:15 1,642.85 1,642.85 1,639.30 1,639.30 1,156.5K
10:16 1,639.45 1,640.68 1,639.45 1,640.42 772.4K
10:17 1,639.92 1,639.92 1,639.92 1,639.92 251.9K
10:18 1,639.22 1,639.69 1,639.22 1,639.69 819.1K
10:19 1,639.74 1,640.25 1,639.74 1,640.25 384.5K
10:20 1,640.25 1,640.25 1,639.53 1,639.61 525.1K
10:21 1,639.61 1,639.63 1,638.51 1,638.51 2,086.3K
10:22 1,638.43 1,638.85 1,638.41 1,638.41 2,808.0K
10:23 1,639.02 1,639.02 1,638.32 1,638.46 2,262.0K
10:24 1,638.07 1,638.75 1,638.07 1,638.23 3,124.7K
10:25 1,638.26 1,638.28 1,637.06 1,637.06 454.7K
10:26 1,637.06 1,638.04 1,637.06 1,638.04 1,287.3K
10:27 1,638.44 1,639.16 1,638.38 1,638.80 960.2K
10:28 1,638.45 1,639.10 1,637.63 1,637.63 12,985.2K
10:29 1,637.71 1,638.37 1,637.71 1,638.13 1,224.3K
10:30 1,638.52 1,638.52 1,635.96 1,635.96 1,819.7K
10:31 1,635.94 1,635.94 1,635.33 1,635.33 5,847.0K
10:32 1,634.75 1,635.25 1,634.75 1,635.01 4,111.5K
10:33 1,634.03 1,634.10 1,633.36 1,633.90 3,180.8K
10:34 1,634.00 1,634.96 1,633.94 1,634.96 3,691.5K
10:35 1,634.88 1,635.29 1,634.88 1,634.88 871.2K
10:36 1,635.01 1,635.01 1,634.44 1,634.60 476.1K
10:37 1,634.44 1,635.13 1,634.13 1,634.97 3,174.1K
10:38 1,634.97 1,635.13 1,634.32 1,635.13 1,983.6K
10:39 1,635.13 1,635.36 1,635.13 1,635.19 324.2K
10:40 1,635.66 1,635.74 1,634.85 1,634.85 1,293.7K
10:41 1,635.18 1,636.02 1,635.18 1,636.02 891.3K
10:42 1,635.83 1,636.75 1,635.83 1,636.75 2,710.9K
10:43 1,637.68 1,638.53 1,637.68 1,638.53 892.4K
10:44 1,638.82 1,639.15 1,638.45 1,639.15 1,201.8K
10:45 1,639.07 1,639.07 1,636.94 1,636.94 2,648.1K
10:46 1,637.04 1,637.12 1,635.88 1,636.09 1,691.9K
10:47 1,635.66 1,635.74 1,635.27 1,635.74 1,471.5K
10:48 1,635.52 1,635.52 1,635.21 1,635.37 1,907.9K
10:49 1,635.37 1,635.94 1,635.37 1,635.88 1,626.0K
10:50 1,635.12 1,635.28 1,635.12 1,635.28 1,361.3K
10:51 1,634.89 1,636.51 1,634.89 1,636.51 1,057.4K
10:52 1,635.74 1,635.74 1,634.98 1,635.53 2,393.2K
10:53 1,635.04 1,636.20 1,635.04 1,635.74 3,667.9K
10:54 1,635.82 1,635.82 1,634.98 1,635.12 2,733.9K
10:55 1,634.97 1,635.72 1,634.97 1,635.62 1,074.6K
10:56 1,636.35 1,636.35 1,635.82 1,635.82 528.1K
10:57 1,636.58 1,636.67 1,635.92 1,635.92 1,087.9K
10:58 1,637.14 1,637.34 1,636.65 1,636.65 1,173.7K
10:59 1,637.06 1,638.84 1,637.06 1,638.84 1,229.5K
11:00 1,639.46 1,639.46 1,638.36 1,638.36 1,237.8K
11:01 1,638.12 1,638.82 1,637.32 1,637.32 1,050.5K
11:02 1,636.71 1,637.63 1,636.71 1,637.63 1,674.8K
11:03 1,637.86 1,637.86 1,637.33 1,637.37 757.3K
11:04 1,637.16 1,637.58 1,637.16 1,637.50 2,226.1K
11:05 1,639.53 1,639.53 1,637.79 1,639.34 4,242.1K
11:06 1,639.09 1,639.92 1,638.93 1,639.92 1,877.6K
11:07 1,639.29 1,639.81 1,639.09 1,639.81 2,425.2K
11:08 1,639.56 1,640.17 1,639.56 1,640.17 2,145.3K
11:09 1,640.08 1,640.57 1,640.08 1,640.40 1,534.7K
11:10 1,641.18 1,641.67 1,641.18 1,641.67 3,199.0K
11:11 1,641.61 1,641.67 1,640.54 1,640.54 1,518.9K
11:12 1,639.76 1,640.15 1,639.76 1,640.15 1,116.1K
11:13 1,639.99 1,640.77 1,639.91 1,640.17 518.7K
11:14 1,640.17 1,640.17 1,637.11 1,637.11 2,123.7K
11:15 1,637.73 1,638.32 1,636.53 1,636.53 2,014.1K
11:16 1,638.53 1,638.68 1,638.53 1,638.68 564.5K
11:17 1,639.29 1,639.29 1,638.20 1,638.40 1,374.7K
11:18 1,637.67 1,637.85 1,637.51 1,637.51 1,596.4K
11:19 1,636.21 1,637.67 1,636.21 1,637.67 1,493.4K
11:20 1,637.68 1,638.00 1,637.51 1,638.00 571.1K
11:21 1,637.61 1,637.76 1,637.04 1,637.04 990.6K
11:22 1,637.02 1,638.03 1,636.70 1,638.03 2,525.4K
11:23 1,638.20 1,638.42 1,637.84 1,638.02 2,188.6K
11:24 1,638.67 1,638.67 1,636.87 1,637.48 1,748.6K
11:25 1,638.13 1,638.13 1,637.19 1,637.19 1,832.8K
11:26 1,637.33 1,637.84 1,637.33 1,637.84 1,071.2K
11:27 1,638.11 1,639.14 1,638.11 1,638.73 1,229.4K
11:28 1,639.03 1,639.03 1,637.27 1,637.27 919.8K
11:29 1,637.35 1,637.35 1,636.11 1,636.82 3,252.5K
11:30 1,637.11 1,637.20 1,636.43 1,636.96 863.8K
11:31 1,636.42 1,637.89 1,635.94 1,637.89 872.0K
11:32 1,637.97 1,638.62 1,637.89 1,638.62 612.3K
11:33 1,638.62 1,638.62 1,638.23 1,638.46 349.5K
11:34 1,638.38 1,638.44 1,638.13 1,638.44 331.8K
11:35 1,638.65 1,638.65 1,635.99 1,637.00 750.3K
11:36 1,637.06 1,637.14 1,637.05 1,637.05 522.4K
11:37 1,636.41 1,636.67 1,635.93 1,635.93 3,206.2K
11:38 1,635.85 1,636.78 1,635.77 1,636.78 1,086.5K
11:39 1,636.54 1,636.54 1,636.31 1,636.39 1,203.0K
11:40 1,636.57 1,636.87 1,635.74 1,635.74 3,240.7K
11:41 1,635.14 1,635.14 1,634.56 1,634.70 1,878.7K
11:42 1,634.70 1,635.27 1,634.56 1,635.27 1,342.0K
11:43 1,634.95 1,635.66 1,634.95 1,635.29 4,367.1K
11:44 1,634.70 1,635.75 1,634.70 1,635.75 3,993.8K
11:45 1,635.97 1,635.97 1,635.17 1,635.37 1,748.3K
11:46 1,635.30 1,635.79 1,635.03 1,635.79 886.4K
11:47 1,636.46 1,637.75 1,636.46 1,636.82 3,034.8K
11:48 1,636.80 1,636.80 1,636.20 1,636.52 1,321.0K
11:49 1,636.41 1,638.94 1,636.26 1,638.94 10,666.7K
11:50 1,637.91 1,639.56 1,637.91 1,639.56 1,908.3K
11:51 1,639.31 1,639.31 1,638.45 1,638.45 1,007.8K
11:52 1,637.31 1,637.83 1,636.82 1,636.82 2,609.6K
11:53 1,636.88 1,637.35 1,636.35 1,637.35 1,384.8K
11:54 1,637.35 1,637.53 1,637.22 1,637.22 2,223.9K
11:55 1,637.72 1,638.21 1,637.72 1,638.21 1,819.1K
11:56 1,637.98 1,637.98 1,637.64 1,637.64 1,052.1K
11:57 1,638.16 1,638.16 1,637.75 1,637.90 1,028.7K
11:58 1,637.72 1,637.97 1,637.27 1,637.97 644.3K
11:59 1,638.14 1,638.14 1,636.88 1,636.88 561.5K
12:00 1,637.05 1,637.05 1,636.66 1,636.66 822.5K
12:01 1,635.71 1,637.51 1,635.71 1,637.21 2,643.0K
12:02 1,636.74 1,636.74 1,635.53 1,635.53 658.1K
12:03 1,635.77 1,636.72 1,635.77 1,636.72 1,429.6K
12:04 1,636.71 1,636.79 1,636.39 1,636.39 954.1K
12:05 1,636.22 1,636.62 1,636.22 1,636.41 1,316.3K
12:06 1,635.86 1,637.83 1,635.86 1,637.83 3,727.2K
12:07 1,638.93 1,639.48 1,638.53 1,639.48 2,089.6K
12:08 1,639.50 1,641.90 1,639.50 1,641.90 1,878.0K
12:09 1,641.58 1,641.58 1,640.60 1,640.60 1,210.6K
12:10 1,641.82 1,642.36 1,641.32 1,641.32 1,201.5K
12:11 1,640.67 1,643.30 1,640.67 1,643.30 2,662.8K
12:12 1,644.96 1,645.79 1,644.96 1,645.79 5,938.9K
12:13 1,645.06 1,645.06 1,643.56 1,643.56 1,906.6K
12:14 1,643.35 1,643.51 1,643.10 1,643.33 898.6K
12:15 1,643.10 1,644.48 1,643.10 1,644.48 3,287.0K
12:16 1,645.61 1,648.51 1,645.61 1,648.51 14,798.8K
12:17 1,648.97 1,649.23 1,648.59 1,648.62 2,513.6K
12:18 1,648.40 1,648.40 1,647.66 1,647.66 1,110.5K
12:19 1,648.38 1,648.42 1,647.81 1,648.42 1,734.2K
12:20 1,647.11 1,647.11 1,646.36 1,647.10 4,351.9K
12:21 1,647.18 1,647.80 1,647.07 1,647.80 2,038.9K
12:22 1,648.19 1,648.19 1,647.53 1,647.53 1,729.0K
12:23 1,648.52 1,650.99 1,648.52 1,650.99 13,054.4K
12:24 1,650.38 1,650.93 1,649.80 1,649.80 3,495.0K
12:25 1,649.80 1,651.18 1,649.80 1,651.18 10,093.6K
12:26 1,651.54 1,651.54 1,650.02 1,650.19 2,727.8K
12:27 1,649.79 1,650.33 1,649.79 1,650.25 1,463.2K
12:28 1,650.50 1,650.50 1,650.21 1,650.21 527.7K
12:29 1,650.21 1,650.29 1,650.21 1,650.29 409.4K
12:30 1,650.44 1,651.06 1,650.44 1,651.06 942.0K
12:31 1,650.81 1,651.43 1,650.81 1,651.43 763.0K
12:32 1,651.35 1,651.67 1,651.03 1,651.67 2,020.1K
12:33 1,651.67 1,651.67 1,651.19 1,651.67 1,254.5K
12:34 1,651.67 1,651.67 1,651.52 1,651.67 488.3K
12:35 1,651.52 1,651.52 1,651.19 1,651.19 1,024.2K
12:36 1,651.76 1,652.01 1,651.76 1,652.01 548.1K
12:37 1,652.17 1,652.40 1,652.09 1,652.09 1,039.8K
12:38 1,651.81 1,654.19 1,651.81 1,654.19 12,709.8K
12:39 1,654.03 1,654.22 1,653.49 1,654.22 3,091.6K
12:40 1,654.47 1,654.68 1,654.47 1,654.68 1,192.5K
12:41 1,654.38 1,654.38 1,653.69 1,653.69 502.9K
12:42 1,654.13 1,654.54 1,654.13 1,654.54 4,157.8K
12:43 1,654.17 1,654.40 1,653.57 1,654.03 2,528.8K
12:44 1,653.86 1,654.09 1,653.76 1,653.76 881.0K
12:45 1,653.32 1,653.61 1,652.72 1,653.37 1,193.9K
12:46 1,653.45 1,653.84 1,653.20 1,653.51 704.2K
12:47 1,653.51 1,654.76 1,653.51 1,654.76 1,848.3K
12:48 1,654.27 1,654.27 1,653.90 1,654.27 1,148.0K
12:49 1,654.27 1,654.68 1,654.27 1,654.52 1,065.7K
12:50 1,654.60 1,655.61 1,654.60 1,655.61 2,636.7K
12:51 1,655.11 1,655.45 1,655.11 1,655.45 1,726.7K
12:52 1,655.78 1,656.10 1,655.78 1,655.87 1,677.2K
12:53 1,656.11 1,656.18 1,656.03 1,656.18 2,619.5K
12:54 1,656.18 1,656.18 1,655.81 1,656.10 342.9K
12:55 1,655.94 1,656.10 1,655.94 1,655.95 329.6K
12:56 1,655.81 1,656.10 1,655.81 1,655.94 2,251.9K
12:57 1,655.87 1,656.73 1,655.87 1,656.70 1,197.3K
12:58 1,656.85 1,657.27 1,656.54 1,657.27 1,199.9K
12:59 1,657.19 1,657.35 1,657.19 1,657.29 2,725.1K
13:00 1,657.29 1,657.78 1,657.29 1,657.49 6,054.4K
13:01 1,658.17 1,659.04 1,658.17 1,658.49 3,386.9K
13:02 1,658.65 1,659.21 1,658.51 1,659.21 2,264.5K
13:03 1,659.70 1,659.70 1,658.29 1,658.29 2,777.5K
13:04 1,657.95 1,657.95 1,657.19 1,657.19 1,465.1K
13:05 1,656.88 1,657.20 1,656.88 1,657.18 682.7K
13:06 1,657.34 1,657.69 1,657.34 1,657.40 2,536.8K
13:07 1,657.02 1,657.39 1,656.58 1,657.39 4,123.0K
13:08 1,658.20 1,658.30 1,657.90 1,658.30 2,088.7K
13:09 1,657.25 1,657.92 1,657.25 1,657.92 2,063.6K
13:10 1,657.75 1,658.56 1,657.75 1,658.56 766.0K
13:11 1,657.36 1,657.36 1,656.90 1,656.92 1,338.7K
13:12 1,657.25 1,657.49 1,656.60 1,656.60 4,467.4K
13:13 1,656.29 1,656.37 1,656.29 1,656.29 759.7K
13:14 1,656.66 1,658.22 1,656.66 1,658.06 1,717.0K
13:15 1,658.14 1,659.07 1,658.14 1,658.99 1,069.9K
13:16 1,659.38 1,659.40 1,658.96 1,658.96 614.3K
13:17 1,659.40 1,659.69 1,659.40 1,659.69 1,994.6K
13:18 1,659.69 1,659.69 1,659.40 1,659.40 409.5K
13:19 1,659.83 1,660.87 1,659.83 1,660.71 1,373.1K
13:20 1,660.13 1,660.76 1,660.13 1,660.53 1,348.5K
13:21 1,660.61 1,660.61 1,660.21 1,660.35 1,002.1K
13:22 1,660.43 1,660.43 1,659.77 1,659.77 989.1K
13:23 1,660.06 1,660.06 1,659.75 1,659.75 843.0K
13:24 1,659.52 1,660.01 1,659.52 1,659.86 1,867.1K
13:25 1,659.39 1,660.36 1,659.39 1,660.15 738.6K
13:26 1,660.73 1,661.05 1,660.73 1,661.05 1,760.8K
13:27 1,660.83 1,660.83 1,660.24 1,660.32 975.6K
13:28 1,660.32 1,660.32 1,660.29 1,660.29 1,047.9K
13:29 1,660.35 1,660.37 1,660.13 1,660.37 867.4K
13:30 1,659.72 1,659.72 1,658.97 1,659.04 1,919.9K
13:31 1,658.50 1,658.78 1,658.33 1,658.46 2,139.9K
13:32 1,658.51 1,659.82 1,658.51 1,659.82 466.0K
13:33 1,659.57 1,659.57 1,659.17 1,659.40 430.6K
13:34 1,658.47 1,658.88 1,658.47 1,658.87 582.3K
13:35 1,659.11 1,659.11 1,658.56 1,658.93 136.0K
13:36 1,658.81 1,658.81 1,658.10 1,658.25 1,282.7K
13:37 1,659.70 1,659.70 1,658.89 1,658.89 7,212.4K
13:38 1,659.54 1,659.70 1,659.30 1,659.70 1,810.3K
13:39 1,659.17 1,659.69 1,659.17 1,659.69 453.9K
13:40 1,659.54 1,659.69 1,659.31 1,659.31 275.6K
13:41 1,659.40 1,659.53 1,658.99 1,659.53 743.4K
13:42 1,659.53 1,659.53 1,659.38 1,659.53 613.7K
13:43 1,659.15 1,659.44 1,659.05 1,659.44 284.1K
13:44 1,659.15 1,659.61 1,659.07 1,659.53 473.8K
13:45 1,659.53 1,659.53 1,658.93 1,658.93 522.3K
13:46 1,659.09 1,659.09 1,658.19 1,658.43 586.2K
13:47 1,658.16 1,658.55 1,658.16 1,658.55 821.6K
13:48 1,658.55 1,658.55 1,658.31 1,658.31 97.0K
13:49 1,658.43 1,660.70 1,658.43 1,660.70 17,621.0K
13:50 1,660.53 1,661.06 1,660.53 1,660.67 512.9K
13:51 1,660.61 1,660.67 1,660.04 1,660.36 2,853.7K
13:52 1,660.28 1,660.28 1,659.97 1,659.97 911.8K
13:53 1,659.97 1,659.97 1,658.90 1,658.90 2,526.4K
13:54 1,658.90 1,660.30 1,658.90 1,660.30 642.6K
13:55 1,660.45 1,660.45 1,657.24 1,657.48 6,594.0K
13:56 1,656.67 1,656.67 1,653.96 1,653.96 6,702.0K
13:57 1,654.37 1,654.42 1,653.88 1,654.13 5,985.0K
13:58 1,653.64 1,654.35 1,653.64 1,654.35 3,410.1K
13:59 1,655.78 1,656.58 1,655.41 1,656.58 2,984.4K
14:00 1,655.01 1,655.40 1,655.01 1,655.36 605.4K
14:01 1,655.36 1,655.36 1,654.55 1,655.28 900.9K
14:02 1,655.29 1,656.20 1,655.26 1,656.20 779.5K
14:03 1,656.37 1,657.09 1,656.37 1,657.09 208.4K
14:04 1,656.82 1,656.82 1,656.39 1,656.39 274.3K
14:05 1,656.65 1,656.65 1,655.09 1,655.09 893.8K
14:06 1,653.36 1,653.36 1,651.67 1,651.67 10,752.1K
14:07 1,652.32 1,652.88 1,652.32 1,652.88 1,793.2K
14:08 1,653.50 1,653.50 1,653.12 1,653.50 823.3K
14:09 1,654.25 1,654.25 1,653.53 1,653.86 5,879.2K
14:10 1,653.62 1,653.62 1,652.72 1,652.72 1,667.6K
14:11 1,652.72 1,653.44 1,652.56 1,653.44 1,501.4K
14:12 1,652.95 1,653.46 1,652.95 1,653.46 775.8K
14:13 1,653.22 1,653.44 1,653.22 1,653.44 793.1K
14:14 1,653.20 1,654.08 1,653.20 1,654.08 601.1K
14:15 1,653.29 1,653.53 1,653.29 1,653.53 3,133.0K
14:16 1,653.69 1,653.84 1,653.68 1,653.84 1,452.7K
14:17 1,653.78 1,654.01 1,653.78 1,653.86 343.8K
14:18 1,654.01 1,654.07 1,653.92 1,653.92 522.3K
14:19 1,654.07 1,654.51 1,654.07 1,654.51 876.0K
14:20 1,654.51 1,654.51 1,653.70 1,653.78 396.6K
14:21 1,653.78 1,654.65 1,653.78 1,654.48 83.1K
14:22 1,654.34 1,654.60 1,654.34 1,654.60 2,718.1K
14:23 1,654.64 1,655.32 1,654.64 1,655.32 1,601.1K
14:24 1,655.32 1,655.32 1,654.64 1,654.64 690.7K
14:25 1,654.17 1,654.31 1,654.08 1,654.31 418.3K
14:26 1,654.31 1,654.31 1,651.88 1,651.90 316.2K
14:27 1,651.90 1,651.90 1,650.76 1,650.76 740.8K
14:28 1,650.52 1,651.57 1,650.52 1,651.57 630.3K
14:29 1,651.57 1,651.57 1,651.34 1,651.42 466.3K
14:30 1,651.42 1,651.42 1,650.60 1,650.60 427.1K
14:31 1,650.44 1,650.85 1,650.44 1,650.84 5,428.2K
14:32 1,650.92 1,650.92 1,650.43 1,650.43 2,677.6K
14:33 1,649.94 1,650.92 1,649.94 1,650.76 1,397.2K
14:34 1,650.77 1,651.33 1,650.61 1,651.33 904.5K
14:35 1,651.16 1,651.16 1,650.69 1,651.02 829.5K
14:36 1,651.33 1,651.33 1,651.02 1,651.19 265.0K
14:37 1,651.19 1,651.19 1,650.85 1,650.85 596.6K
14:38 1,651.00 1,651.00 1,650.85 1,650.94 363.1K
14:39 1,651.65 1,651.65 1,651.27 1,651.27 412.8K
14:40 1,651.76 1,651.76 1,651.19 1,651.19 631.5K
14:41 1,651.33 1,652.53 1,651.33 1,652.53 9,612.2K
14:42 1,652.40 1,652.96 1,652.40 1,652.96 219.1K
14:43 1,653.04 1,653.04 1,652.61 1,652.78 625.5K
14:44 1,652.78 1,652.78 1,652.32 1,652.47 9,995.5K
14:45 1,653.00 1,653.00 1,652.56 1,652.76 1,327.7K
14:46 1,652.92 1,653.00 1,652.79 1,653.00 611.0K
14:47 1,653.00 1,653.00 1,652.43 1,652.51 280.8K
14:48 1,652.58 1,652.66 1,652.51 1,652.66 122.5K
14:49 1,652.58 1,652.58 1,652.35 1,652.35 163.3K
14:50 1,652.43 1,653.18 1,652.43 1,653.18 2,187.4K
14:51 1,653.12 1,653.12 1,652.69 1,652.77 650.7K
14:52 1,652.70 1,652.70 1,652.21 1,652.21 400.0K
14:53 1,652.13 1,652.21 1,651.95 1,652.19 3,369.6K
14:54 1,652.42 1,652.42 1,651.72 1,652.10 509.9K
14:55 1,652.10 1,652.25 1,651.86 1,652.10 2,016.7K
14:56 1,652.18 1,652.33 1,652.03 1,652.03 648.6K
14:57 1,652.34 1,652.56 1,651.66 1,651.90 5,093.2K
14:58 1,651.55 1,652.10 1,651.55 1,651.60 833.8K
14:59 1,651.47 1,651.62 1,650.17 1,650.17 17,157.5K
15:00 1,651.86 1,651.86 1,651.49 1,651.64 17,823.6K
15:01 1,651.64 1,651.95 1,651.64 1,651.81 4,300.5K
15:02 1,652.39 1,653.55 1,652.39 1,653.55 1,671.4K
15:03 1,652.94 1,653.51 1,652.83 1,653.51 1,407.4K
15:04 1,653.08 1,653.10 1,652.94 1,653.10 1,092.4K
15:05 1,653.02 1,653.66 1,653.02 1,653.32 1,024.6K
15:06 1,653.32 1,653.32 1,652.77 1,652.85 3,907.3K
15:07 1,653.09 1,653.09 1,652.82 1,652.82 6,816.3K
15:08 1,652.84 1,652.84 1,652.05 1,652.05 601.3K
15:09 1,652.20 1,652.61 1,652.05 1,652.61 204.1K
15:10 1,652.40 1,652.40 1,652.25 1,652.25 238.0K
15:11 1,652.25 1,652.25 1,646.92 1,646.92 63,789.6K
15:12 1,646.63 1,646.63 1,646.31 1,646.45 8,482.4K
15:13 1,646.84 1,647.17 1,646.78 1,647.17 179,110.3K
15:14 1,648.39 1,648.39 1,647.59 1,647.88 6,674.0K
15:15 1,648.21 1,648.37 1,647.77 1,648.24 4,064.3K
15:16 1,648.47 1,649.93 1,647.17 1,649.93 8,119.8K
15:17 1,650.84 1,651.40 1,649.72 1,649.72 3,568.0K
15:18 1,649.95 1,650.14 1,649.69 1,650.14 701.8K
15:19 1,649.98 1,649.98 1,648.65 1,648.65 603.1K
15:20 1,649.13 1,649.13 1,648.89 1,649.02 3,326.0K
15:21 1,648.22 1,648.37 1,648.06 1,648.06 3,196.6K
15:22 1,648.24 1,649.04 1,648.24 1,649.04 295.1K
15:23 1,648.29 1,648.47 1,648.29 1,648.47 406.0K
15:24 1,648.71 1,648.71 1,647.66 1,647.66 164.9K
15:25 1,647.97 1,649.10 1,647.17 1,649.10 1,672.5K
15:26 1,649.10 1,649.43 1,648.45 1,649.43 1,641.0K
15:27 1,649.41 1,649.64 1,649.40 1,649.56 1,268.1K
15:28 1,649.95 1,650.52 1,649.72 1,649.72 1,447.2K
15:29 1,649.72 1,649.72 1,648.31 1,649.27 555.7K
15:30 1,649.25 1,649.40 1,648.85 1,648.85 1,010.4K
15:31 1,648.54 1,648.78 1,647.97 1,648.12 6,044.8K
15:32 1,648.27 1,649.01 1,648.27 1,648.46 6,925.3K
15:33 1,649.01 1,649.42 1,648.05 1,648.05 4,198.7K
15:34 1,648.94 1,649.27 1,648.79 1,649.27 2,812.4K
15:35 1,650.06 1,650.06 1,649.37 1,649.54 2,947.7K
15:36 1,649.77 1,649.77 1,649.36 1,649.36 1,689.0K
15:37 1,649.27 1,650.64 1,649.27 1,649.92 3,039.3K
15:38 1,649.92 1,650.31 1,649.54 1,649.54 1,048.6K
15:39 1,650.13 1,650.13 1,649.64 1,650.13 1,212.9K
15:40 1,650.34 1,650.34 1,650.11 1,650.13 2,076.1K
15:41 1,650.38 1,650.77 1,647.89 1,647.89 1,783.3K
15:42 1,647.98 1,648.23 1,647.98 1,647.98 1,649.9K
15:43 1,647.97 1,648.12 1,647.97 1,648.12 3,751.1K
15:44 1,647.98 1,648.37 1,647.56 1,647.56 2,663.1K
15:45 1,647.48 1,647.48 1,645.13 1,645.13 5,851.7K
15:46 1,645.06 1,645.35 1,644.94 1,644.94 2,592.9K
15:47 1,644.94 1,645.33 1,644.94 1,645.33 870.5K
15:48 1,645.79 1,646.18 1,644.87 1,644.87 2,672.0K
15:49 1,645.22 1,646.02 1,645.07 1,646.02 47.4K
15:50 1,646.02 1,646.02 1,645.76 1,645.85 1,919.3K
15:51 1,645.09 1,647.57 1,645.09 1,647.57 1,575.9K
15:52 1,649.15 1,650.13 1,649.15 1,649.54 3,947.8K
15:53 1,650.28 1,650.28 1,647.90 1,648.16 2,222.0K
15:54 1,648.16 1,648.84 1,648.16 1,648.35 92.0K
15:55 1,647.76 1,647.93 1,647.50 1,647.93 1,141.5K
15:56 1,646.91 1,647.89 1,646.91 1,647.89 2,471.1K
15:57 1,647.31 1,647.45 1,646.18 1,646.18 1,212.4K
15:58 1,645.86 1,646.40 1,645.86 1,646.40 458.9K
15:59 1,646.28 1,646.65 1,645.87 1,646.65 234.0K
16:00 1,646.36 1,646.72 1,645.61 1,645.61 640.3K
16:01 1,645.61 1,646.11 1,645.61 1,646.11 3,200.4K
16:02 1,646.28 1,646.28 1,642.49 1,642.99 6,826.6K
16:03 1,647.21 1,648.19 1,646.25 1,646.25 7,350.4K
16:04 1,645.29 1,649.82 1,645.29 1,649.12 5,648.7K
16:05 1,648.91 1,651.48 1,648.91 1,651.48 1,767.2K
16:06 1,651.24 1,652.10 1,651.24 1,652.02 700.0K
16:07 1,651.48 1,652.83 1,651.48 1,651.56 2,162.0K
16:08 1,650.68 1,651.28 1,650.68 1,651.20 1,575.6K
16:09 1,651.45 1,654.38 1,651.45 1,654.38 3,920.5K
16:10 1,653.98 1,653.98 1,651.17 1,651.17 1,956.6K
16:11 1,650.71 1,650.71 1,650.13 1,650.13 232.4K
16:12 1,650.91 1,650.91 1,650.26 1,650.41 1,885.5K
16:13 1,649.67 1,649.67 1,649.26 1,649.26 726.2K
16:14 1,648.51 1,648.51 1,647.60 1,647.69 1,746.5K
16:15 1,646.96 1,647.43 1,646.38 1,647.43 1,467.9K
16:16 1,647.70 1,649.38 1,647.70 1,649.38 1,595.9K
16:17 1,649.97 1,651.59 1,649.97 1,650.20 916.6K
16:18 1,650.20 1,651.71 1,650.20 1,651.71 1,399.2K
16:19 1,651.42 1,651.86 1,650.99 1,650.99 1,989.4K
16:20 1,650.84 1,651.07 1,650.34 1,650.91 1,650.5K
16:21 1,651.51 1,651.80 1,651.51 1,651.72 391.3K
16:22 1,651.28 1,651.80 1,650.68 1,650.68 317.8K
16:23 1,650.92 1,651.22 1,650.91 1,650.91 380.5K
16:24 1,650.76 1,650.76 1,649.46 1,649.46 1,148.4K
16:25 1,650.75 1,651.80 1,650.75 1,651.49 240.3K
16:26 1,651.49 1,653.45 1,651.22 1,653.45 4,217.2K
16:27 1,653.35 1,654.02 1,651.88 1,651.88 4,116.7K
16:28 1,653.27 1,653.61 1,652.67 1,653.61 1,283.8K
16:29 1,654.03 1,654.03 1,654.00 1,654.02 1,237.9K
16:30 1,654.51 1,654.51 1,654.22 1,654.31 488.2K
16:31 1,654.01 1,654.69 1,653.81 1,654.69 3,930.2K
16:32 1,653.75 1,653.83 1,653.69 1,653.69 1,748.9K
16:33 1,654.03 1,654.28 1,654.01 1,654.01 1,801.8K
16:34 1,653.87 1,653.87 1,652.41 1,652.41 472.3K
16:35 1,652.24 1,652.64 1,652.24 1,652.64 198.2K
16:36 1,652.80 1,652.85 1,652.23 1,652.23 438.3K
16:37 1,652.08 1,652.08 1,651.34 1,651.34 1,335.0K
16:38 1,652.23 1,654.49 1,652.23 1,654.49 1,390.5K
16:39 1,654.19 1,655.19 1,654.19 1,655.12 134.7K
16:40 1,654.73 1,654.73 1,654.50 1,654.50 306.6K
16:41 1,654.50 1,654.50 1,654.12 1,654.12 377.6K
16:42 1,653.96 1,654.41 1,653.96 1,654.12 784.8K
16:43 1,653.82 1,653.82 1,651.95 1,651.95 535.8K
16:44 1,651.85 1,652.11 1,651.85 1,652.11 629.0K
16:45 1,651.87 1,651.87 1,651.29 1,651.29 412.7K
16:46 1,651.43 1,653.39 1,651.43 1,653.39 693.9K
16:47 1,652.87 1,652.87 1,652.43 1,652.43 410.4K
16:48 1,652.60 1,652.99 1,651.85 1,651.95 1,526.4K
16:49 1,651.51 1,651.87 1,651.34 1,651.87 1,959.8K
16:50 1,651.90 1,651.97 1,651.03 1,651.03 1,104.7K
16:51 1,650.87 1,651.44 1,650.87 1,651.44 287.8K
16:52 1,651.36 1,651.64 1,651.35 1,651.52 389.4K
16:53 1,651.60 1,651.60 1,650.54 1,650.55 600.5K
16:54 1,650.72 1,651.25 1,650.72 1,651.02 2,630.7K
16:55 1,650.39 1,650.39 1,650.15 1,650.15 2,183.4K
16:56 1,649.56 1,649.56 1,647.94 1,648.56 2,058.9K
16:57 1,648.98 1,649.45 1,648.98 1,649.01 1,321.6K
16:58 1,649.16 1,649.16 1,648.22 1,648.83 1,228.6K
16:59 1,649.57 1,651.44 1,649.57 1,650.93 1,965.7K
17:00 1,651.65 1,652.49 1,651.65 1,652.49 787.8K
17:01 1,652.82 1,653.40 1,652.35 1,652.35 3,736.7K
17:02 1,652.49 1,652.58 1,652.28 1,652.43 508.7K
17:03 1,652.43 1,652.76 1,652.43 1,652.76 21.6K
17:04 1,652.32 1,652.32 1,651.84 1,651.84 39.1K
17:05 1,651.84 1,651.84 1,651.35 1,651.35 1,094.4K
17:06 1,650.38 1,651.03 1,650.30 1,651.03 1,006.7K
17:07 1,651.11 1,652.86 1,651.11 1,652.86 555.5K
17:08 1,653.48 1,653.56 1,652.65 1,652.65 189.5K
17:09 1,652.65 1,653.41 1,652.50 1,653.36 396.3K
17:10 1,652.87 1,653.10 1,652.87 1,653.10 1,136.7K
17:11 1,653.10 1,653.50 1,653.10 1,653.50 241.0K
17:12 1,653.75 1,653.75 1,652.93 1,652.93 329.4K
17:13 1,652.52 1,653.19 1,652.52 1,653.10 3,173.3K
17:14 1,653.10 1,653.35 1,652.94 1,653.35 174.3K
17:15 1,653.19 1,653.19 1,652.61 1,652.85 367.4K
17:16 1,653.09 1,653.09 1,652.61 1,652.78 321.3K
17:17 1,652.93 1,652.93 1,652.78 1,652.78 84.6K
17:18 1,652.78 1,652.78 1,652.78 1,652.78 917.6K
17:19 1,652.78 1,653.09 1,652.78 1,652.95 317.0K
17:20 1,652.95 1,653.18 1,652.95 1,653.18 1,067.4K
17:21 1,653.18 1,653.47 1,653.18 1,653.47 453.2K
17:22 1,653.26 1,653.71 1,653.26 1,653.51 221.4K
17:23 1,653.43 1,654.14 1,653.43 1,654.14 480.9K
17:24 1,654.14 1,654.14 1,653.82 1,653.82 96.3K
17:25 1,653.48 1,653.48 1,650.81 1,650.81 1,457.9K
17:26 1,651.22 1,651.22 1,650.57 1,650.90 1,669.0K
17:27 1,650.85 1,651.48 1,650.85 1,651.48 17,723.1K
17:28 1,651.34 1,652.13 1,650.19 1,650.33 263.9K
17:29 1,650.33 1,650.48 1,650.33 1,650.48 243.4K
17:30 1,651.48 1,651.48 1,651.40 1,651.40 73.1K
17:31 1,651.48 1,651.48 1,651.34 1,651.42 564.6K
17:32 1,650.92 1,651.30 1,650.83 1,650.91 542.9K
17:33 1,651.08 1,651.45 1,651.08 1,651.39 395.1K
17:34 1,651.55 1,651.63 1,651.39 1,651.39 351.6K
17:35 1,651.47 1,651.70 1,651.47 1,651.55 1,113.8K
17:36 1,651.55 1,651.61 1,651.39 1,651.39 229.7K
17:37 1,651.45 1,651.45 1,650.98 1,650.98 155.3K
17:38 1,650.57 1,651.30 1,650.57 1,651.30 78.1K
17:39 1,651.45 1,651.45 1,651.21 1,651.21 79.3K
17:40 1,651.13 1,651.13 1,651.13 1,651.13 43.6K
17:41 1,651.13 1,651.13 1,650.89 1,650.89 1,423.2K
17:42 1,651.03 1,651.03 1,650.85 1,650.85 904.1K
17:43 1,648.52 1,648.84 1,648.52 1,648.84 526.7K
17:44 1,649.09 1,649.41 1,649.09 1,649.41 578.8K
17:45 1,649.41 1,649.56 1,649.41 1,649.48 3,177.1K
17:46 1,649.33 1,651.34 1,649.33 1,651.28 2,333.4K
17:47 1,651.28 1,651.28 1,650.87 1,650.87 953.9K
17:48 1,651.02 1,651.75 1,651.02 1,651.42 1,910.9K
17:49 1,651.28 1,651.76 1,651.28 1,651.76 194.0K
17:50 1,651.34 1,651.34 1,650.32 1,650.33 2,190.6K
17:51 1,650.33 1,650.33 1,649.07 1,649.07 1,826.9K
17:52 1,648.32 1,648.65 1,648.32 1,648.65 1,029.6K
17:53 1,647.83 1,648.22 1,647.83 1,647.83 2,567.8K
17:54 1,647.74 1,647.82 1,647.01 1,647.01 946.5K
17:55 1,646.86 1,647.11 1,645.71 1,647.11 126.0K
17:56 1,647.11 1,647.90 1,647.02 1,647.90 630.3K
17:57 1,647.50 1,647.50 1,646.44 1,646.44 762.3K
17:58 1,646.00 1,647.01 1,646.00 1,646.57 3,129.2K
17:59 1,646.57 1,646.57 1,646.07 1,646.31 358.6K
18:00 1,646.17 1,646.17 1,645.36 1,645.36 4,381.3K
18:01 1,645.44 1,645.59 1,645.44 1,645.44 1,320.3K
18:02 1,645.44 1,645.44 1,645.11 1,645.11 533.1K
18:03 1,644.94 1,644.94 1,644.03 1,644.03 3,487.3K
18:04 1,644.12 1,644.12 1,643.95 1,643.95 6,544.1K
18:05 1,644.75 1,644.84 1,644.69 1,644.69 847.1K
18:06 1,644.84 1,644.84 1,643.95 1,643.95 1,894.1K
18:07 1,643.86 1,644.19 1,643.38 1,644.19 384.1K
18:08 1,644.19 1,644.27 1,643.95 1,643.95 158.0K
18:09 1,643.95 1,644.21 1,643.44 1,644.21 248.1K
18:10 1,642.83 1,645.10 1,642.83 1,644.85 2,143.6K
18:11 1,645.00 1,645.00 1,644.28 1,644.67 247.9K
18:12 1,644.65 1,644.96 1,644.65 1,644.96 158.9K
18:13 1,644.96 1,647.42 1,644.96 1,647.42 3,704.6K
18:14 1,647.12 1,647.12 1,647.12 1,647.12 297.4K
18:15 1,647.42 1,647.42 1,645.37 1,645.37 1,449.9K
18:16 1,644.22 1,644.64 1,643.90 1,644.64 98.5K
18:17 1,644.61 1,645.65 1,644.61 1,645.25 3,192.5K
18:18 1,646.99 1,648.31 1,646.58 1,646.95 2,218.7K
18:19 1,647.28 1,647.28 1,646.98 1,646.98 85.9K
18:20 1,646.98 1,646.98 1,646.36 1,646.36 594.0K
18:21 1,645.79 1,646.85 1,645.27 1,646.85 3,491.0K
18:22 1,645.89 1,645.96 1,644.23 1,644.23 4,441.3K
18:23 1,644.72 1,644.80 1,644.72 1,644.80 435.3K
18:24 1,644.72 1,646.27 1,644.72 1,645.79 938.8K
18:25 1,646.27 1,646.52 1,646.27 1,646.36 167.1K
18:26 1,646.36 1,646.42 1,646.02 1,646.42 42.9K
18:27 1,646.67 1,646.67 1,646.01 1,646.01 259.1K
18:28 1,646.09 1,646.09 1,645.76 1,645.76 398.8K
18:29 1,645.76 1,646.50 1,645.76 1,646.50 513.5K
18:30 1,646.50 1,647.48 1,646.50 1,647.48 1,729.5K
18:31 1,647.19 1,647.29 1,646.70 1,646.70 1,290.8K
18:32 1,646.45 1,646.45 1,645.46 1,645.46 117.4K
18:33 1,645.46 1,645.46 1,645.46 1,645.46 4,668.9K
18:34 1,646.10 1,646.37 1,646.10 1,646.37 272.3K
18:35 1,646.37 1,647.79 1,646.37 1,647.79 727.6K
18:36 1,646.70 1,647.48 1,645.80 1,645.80 1,270.1K
18:37 1,643.92 1,645.38 1,643.92 1,645.38 808.0K
18:38 1,645.20 1,645.76 1,644.72 1,645.76 90.8K
18:39 1,645.46 1,645.46 1,645.29 1,645.43 35.7K
18:40 1,644.80 1,644.80 1,644.80 1,644.80 80.3K
18:51 1,643.22 1,643.22 1,643.22 1,643.22 2,859.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available