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 1,478.74 1,478.74 1,474.32 1,474.54 557.5K
09:51 1,475.03 1,475.53 1,475.03 1,475.53 729.9K
09:52 1,474.57 1,474.57 1,473.99 1,473.99 2,660.2K
09:53 1,473.99 1,474.70 1,473.99 1,474.70 117.3K
09:54 1,474.70 1,475.21 1,474.35 1,474.35 672.3K
09:55 1,474.35 1,474.35 1,473.62 1,474.10 348.8K
09:56 1,474.40 1,475.38 1,474.40 1,475.38 719.6K
09:57 1,475.87 1,475.87 1,475.87 1,475.87 199.8K
09:58 1,475.13 1,475.86 1,475.13 1,475.70 1,090.4K
09:59 1,475.61 1,475.61 1,473.72 1,473.72 2,448.9K
10:00 1,473.74 1,473.74 1,471.96 1,472.34 2,322.0K
10:01 1,472.42 1,472.49 1,472.35 1,472.40 1,703.7K
10:02 1,472.51 1,472.51 1,471.71 1,471.71 1,184.0K
10:03 1,471.58 1,471.80 1,471.58 1,471.80 2,227.5K
10:04 1,471.80 1,473.43 1,471.58 1,473.43 2,914.4K
10:05 1,472.28 1,473.02 1,472.28 1,472.55 5,309.2K
10:06 1,472.55 1,472.55 1,471.31 1,472.16 10,536.9K
10:07 1,471.89 1,471.89 1,470.62 1,470.62 8,423.6K
10:08 1,470.04 1,470.51 1,470.04 1,470.48 9,651.1K
10:09 1,471.59 1,471.59 1,469.94 1,469.94 7,059.8K
10:10 1,470.38 1,470.38 1,467.85 1,468.12 4,171.6K
10:11 1,468.26 1,469.52 1,468.26 1,469.52 810.1K
10:12 1,468.94 1,468.94 1,468.54 1,468.76 609.1K
10:13 1,469.25 1,469.40 1,468.69 1,469.40 925.2K
10:14 1,469.53 1,469.65 1,469.37 1,469.37 960.7K
10:15 1,469.21 1,469.95 1,469.21 1,469.92 473.3K
10:16 1,470.09 1,470.09 1,469.97 1,470.09 654.7K
10:17 1,470.17 1,470.17 1,469.65 1,469.73 546.4K
10:18 1,469.85 1,470.11 1,469.43 1,470.11 2,682.4K
10:19 1,470.31 1,470.58 1,470.31 1,470.58 1,055.7K
10:20 1,470.74 1,470.97 1,470.48 1,470.48 172.9K
10:21 1,470.40 1,470.40 1,470.04 1,470.04 107.9K
10:22 1,470.04 1,470.04 1,468.57 1,468.57 904.2K
10:23 1,468.79 1,469.45 1,468.79 1,469.45 605.5K
10:24 1,469.45 1,469.45 1,469.01 1,469.01 122.5K
10:25 1,469.01 1,469.01 1,468.65 1,469.01 219.7K
10:26 1,468.42 1,468.85 1,468.42 1,468.44 10,017.9K
10:27 1,468.36 1,468.36 1,468.22 1,468.33 1,717.3K
10:28 1,468.73 1,469.27 1,468.71 1,469.27 504.4K
10:29 1,469.27 1,469.27 1,469.13 1,469.13 78.7K
10:30 1,469.60 1,470.45 1,469.60 1,470.31 410.1K
10:31 1,470.33 1,470.33 1,469.64 1,469.79 338.6K
10:32 1,470.13 1,471.54 1,470.13 1,471.54 468.9K
10:33 1,472.11 1,472.69 1,472.11 1,472.69 1,687.8K
10:34 1,472.45 1,473.83 1,472.32 1,473.83 2,239.7K
10:35 1,473.04 1,473.04 1,472.15 1,472.15 1,709.4K
10:36 1,472.36 1,473.15 1,472.36 1,472.99 1,288.4K
10:37 1,472.85 1,473.19 1,472.45 1,473.19 728.1K
10:38 1,473.19 1,473.19 1,473.16 1,473.16 286.8K
10:39 1,472.64 1,472.64 1,472.44 1,472.61 178.2K
10:40 1,472.45 1,472.53 1,472.45 1,472.53 374.9K
10:41 1,472.62 1,472.62 1,472.32 1,472.62 528.8K
10:42 1,473.03 1,473.25 1,472.98 1,472.98 453.0K
10:43 1,472.98 1,473.38 1,472.98 1,473.38 453.8K
10:44 1,473.30 1,474.32 1,473.30 1,474.32 763.3K
10:45 1,474.40 1,474.62 1,474.24 1,474.24 75.0K
10:46 1,473.72 1,473.72 1,473.51 1,473.51 993.4K
10:47 1,472.81 1,473.28 1,472.81 1,473.28 961.1K
10:48 1,473.14 1,473.14 1,472.95 1,473.11 391.3K
10:49 1,472.90 1,473.38 1,472.90 1,473.22 1,301.3K
10:50 1,473.22 1,479.89 1,473.21 1,479.89 1,042.5K
10:51 1,476.76 1,479.70 1,476.76 1,477.46 2,251.7K
10:52 1,476.71 1,476.80 1,476.71 1,476.71 142.9K
10:53 1,476.80 1,478.29 1,476.66 1,478.04 354.0K
10:54 1,478.04 1,478.04 1,476.14 1,476.14 401.9K
10:55 1,475.76 1,475.76 1,475.54 1,475.54 737.1K
10:56 1,475.62 1,475.78 1,475.62 1,475.78 255.1K
10:57 1,475.78 1,476.53 1,475.78 1,476.53 162.4K
10:58 1,477.27 1,477.79 1,476.19 1,476.33 299.3K
10:59 1,475.58 1,476.85 1,474.95 1,476.85 243.2K
11:00 1,476.99 1,476.99 1,476.56 1,476.56 322.6K
11:01 1,475.73 1,476.12 1,475.18 1,475.18 3,295.2K
11:02 1,473.69 1,473.71 1,473.58 1,473.58 1,286.6K
11:03 1,473.58 1,474.00 1,473.58 1,474.00 2,118.1K
11:04 1,473.70 1,475.06 1,473.70 1,474.78 1,615.8K
11:05 1,474.16 1,474.41 1,474.08 1,474.41 1,040.3K
11:06 1,472.41 1,472.41 1,469.84 1,470.03 1,863.6K
11:07 1,469.48 1,469.84 1,469.48 1,469.60 724.0K
11:08 1,469.60 1,469.60 1,468.87 1,468.87 342.4K
11:09 1,468.87 1,469.88 1,468.87 1,469.23 914.7K
11:10 1,469.23 1,469.91 1,469.23 1,469.91 459.7K
11:11 1,469.91 1,471.49 1,469.85 1,471.49 446.5K
11:12 1,471.62 1,471.68 1,471.54 1,471.54 563.8K
11:13 1,471.74 1,472.73 1,471.74 1,472.73 282.7K
11:14 1,473.46 1,474.03 1,473.46 1,474.03 854.9K
11:15 1,473.43 1,474.17 1,473.43 1,474.03 1,483.0K
11:16 1,474.15 1,474.40 1,473.85 1,474.40 289.4K
11:17 1,474.48 1,475.98 1,474.48 1,475.98 560.0K
11:18 1,478.11 1,478.11 1,478.02 1,478.02 699.6K
11:19 1,478.03 1,478.03 1,477.22 1,477.22 399.3K
11:20 1,476.95 1,476.95 1,476.30 1,476.85 1,880.4K
11:21 1,476.85 1,476.85 1,475.80 1,476.26 188.2K
11:22 1,476.10 1,476.70 1,476.10 1,476.70 360.1K
11:23 1,477.10 1,477.26 1,477.02 1,477.26 2,631.0K
11:24 1,477.07 1,477.34 1,476.77 1,476.77 2,253.0K
11:25 1,476.91 1,476.91 1,476.69 1,476.83 1,659.5K
11:26 1,476.83 1,476.83 1,476.83 1,476.83 610.9K
11:27 1,477.19 1,478.21 1,476.91 1,478.21 1,171.0K
11:28 1,477.99 1,478.27 1,477.90 1,477.90 516.5K
11:29 1,477.90 1,479.00 1,477.90 1,479.00 1,214.9K
11:30 1,478.36 1,478.60 1,478.36 1,478.60 9,288.8K
11:31 1,478.53 1,478.53 1,478.23 1,478.40 487.0K
11:32 1,477.94 1,478.08 1,477.94 1,477.94 282.6K
11:33 1,478.19 1,478.19 1,477.94 1,477.94 1,057.0K
11:34 1,477.94 1,478.50 1,477.94 1,478.44 409.5K
11:35 1,478.72 1,478.78 1,478.03 1,478.78 600.0K
11:36 1,478.78 1,479.27 1,478.78 1,479.19 542.4K
11:37 1,479.19 1,479.60 1,479.18 1,479.60 975.6K
11:38 1,479.60 1,479.74 1,479.46 1,479.60 1,572.9K
11:39 1,479.23 1,479.60 1,479.23 1,479.32 132.1K
11:40 1,479.32 1,480.65 1,479.32 1,480.65 2,680.0K
11:41 1,480.89 1,480.89 1,480.57 1,480.57 702.9K
11:42 1,480.57 1,480.57 1,478.98 1,478.98 954.0K
11:43 1,479.14 1,479.14 1,478.84 1,479.00 1,685.3K
11:44 1,475.40 1,475.40 1,475.40 1,475.40 1,386.3K
11:45 1,475.57 1,475.57 1,474.89 1,474.89 2,218.8K
11:46 1,474.89 1,474.89 1,474.69 1,474.69 2,352.1K
11:47 1,474.83 1,475.58 1,474.83 1,475.58 1,663.0K
11:48 1,477.40 1,477.40 1,476.93 1,477.18 72.6K
11:49 1,477.02 1,477.90 1,477.02 1,477.90 598.3K
11:50 1,477.76 1,477.92 1,477.76 1,477.92 105.8K
11:51 1,478.20 1,478.44 1,478.20 1,478.30 716.2K
11:52 1,477.24 1,477.52 1,477.10 1,477.10 309.4K
11:53 1,477.52 1,478.98 1,477.52 1,478.98 469.4K
11:54 1,478.85 1,480.03 1,478.60 1,480.03 869.3K
11:55 1,480.67 1,480.67 1,479.82 1,479.82 1,152.5K
11:56 1,479.68 1,479.88 1,479.10 1,479.10 77.3K
11:57 1,479.19 1,479.62 1,479.19 1,479.62 744.4K
11:58 1,479.62 1,479.62 1,479.07 1,479.30 706.8K
11:59 1,479.46 1,480.03 1,479.46 1,480.03 197.9K
12:00 1,480.66 1,480.66 1,479.16 1,479.16 737.3K
12:01 1,479.24 1,479.24 1,478.10 1,478.18 634.7K
12:02 1,477.96 1,478.21 1,477.96 1,478.21 195.8K
12:03 1,477.77 1,477.77 1,477.61 1,477.61 145.5K
12:04 1,477.52 1,477.52 1,477.14 1,477.14 251.5K
12:05 1,477.38 1,477.83 1,476.69 1,477.83 1,179.8K
12:06 1,477.83 1,477.83 1,476.72 1,476.72 104.1K
12:07 1,476.72 1,476.80 1,476.72 1,476.80 61.2K
12:08 1,476.42 1,476.42 1,475.23 1,475.23 873.5K
12:09 1,475.55 1,475.69 1,475.19 1,475.52 405.0K
12:10 1,474.97 1,475.77 1,474.76 1,475.77 986.1K
12:11 1,474.70 1,475.14 1,474.03 1,474.03 2,114.5K
12:12 1,473.85 1,474.13 1,473.78 1,474.04 1,822.4K
12:13 1,473.88 1,474.01 1,473.60 1,474.01 238.1K
12:14 1,474.03 1,474.03 1,472.36 1,472.36 212.0K
12:15 1,472.68 1,472.68 1,471.95 1,471.97 145.1K
12:16 1,472.55 1,472.69 1,472.42 1,472.42 47.4K
12:17 1,472.69 1,472.69 1,471.91 1,472.55 534.1K
12:18 1,472.68 1,472.82 1,472.68 1,472.82 79.7K
12:19 1,472.82 1,472.82 1,472.64 1,472.68 109.8K
12:20 1,472.82 1,472.82 1,472.82 1,472.82 95.0K
12:21 1,474.46 1,474.46 1,473.35 1,473.35 699.4K
12:22 1,473.67 1,473.92 1,473.67 1,473.92 135.5K
12:23 1,473.92 1,473.92 1,473.45 1,473.45 104.7K
12:24 1,473.57 1,473.70 1,473.29 1,473.70 23.7K
12:25 1,473.97 1,473.97 1,473.21 1,473.21 422.2K
12:26 1,472.50 1,472.50 1,472.49 1,472.49 1,049.8K
12:27 1,472.41 1,472.41 1,472.05 1,472.05 416.4K
12:28 1,472.13 1,472.51 1,472.13 1,472.51 38.1K
12:29 1,472.76 1,473.03 1,472.13 1,472.38 554.1K
12:30 1,472.30 1,472.87 1,472.30 1,472.71 32.3K
12:31 1,472.71 1,472.71 1,472.35 1,472.35 13.0K
12:32 1,472.76 1,472.76 1,472.68 1,472.68 199.2K
12:33 1,472.76 1,473.31 1,472.68 1,473.12 423.7K
12:34 1,472.84 1,473.26 1,472.84 1,472.90 323.4K
12:35 1,472.84 1,473.49 1,472.84 1,473.49 2,304.7K
12:36 1,473.77 1,473.77 1,472.84 1,473.18 614.0K
12:37 1,473.18 1,473.31 1,473.18 1,473.31 9.5K
12:38 1,473.23 1,473.23 1,472.22 1,472.46 333.4K
12:39 1,471.63 1,472.03 1,471.63 1,472.03 4,024.7K
12:40 1,472.03 1,472.03 1,471.81 1,471.89 1,090.1K
12:41 1,471.89 1,472.13 1,471.89 1,472.13 22.0K
12:42 1,471.99 1,472.71 1,471.99 1,472.71 572.0K
12:43 1,472.79 1,472.96 1,472.79 1,472.96 562.2K
12:44 1,472.96 1,473.04 1,472.96 1,473.04 27.1K
12:45 1,473.04 1,473.07 1,472.93 1,473.07 64.9K
12:46 1,472.58 1,472.66 1,472.58 1,472.66 138.3K
12:47 1,472.66 1,472.93 1,472.66 1,472.77 61.8K
12:48 1,471.46 1,471.46 1,471.31 1,471.31 646.9K
12:49 1,471.23 1,471.23 1,470.77 1,470.77 618.6K
12:50 1,470.93 1,471.10 1,470.77 1,471.10 268.8K
12:51 1,470.77 1,471.18 1,470.77 1,470.88 1,284.1K
12:52 1,470.88 1,471.01 1,470.88 1,471.01 46.0K
12:53 1,471.01 1,471.01 1,470.85 1,470.87 242.6K
12:54 1,470.71 1,470.87 1,470.71 1,470.87 333.7K
12:55 1,471.01 1,471.25 1,470.63 1,470.63 1,593.1K
12:56 1,470.63 1,471.12 1,470.63 1,471.12 1,463.0K
12:57 1,471.12 1,471.42 1,471.12 1,471.42 18.5K
12:58 1,471.69 1,472.02 1,471.69 1,471.88 152.7K
12:59 1,471.88 1,472.10 1,471.88 1,472.02 37.3K
13:00 1,472.02 1,472.02 1,471.69 1,471.77 12.0K
13:01 1,471.77 1,471.78 1,471.54 1,471.78 388.6K
13:02 1,472.52 1,472.52 1,471.87 1,471.87 389.3K
13:03 1,471.73 1,472.01 1,471.73 1,472.01 185.2K
13:04 1,472.01 1,472.66 1,472.01 1,472.38 127.8K
13:05 1,471.65 1,471.80 1,471.65 1,471.72 1,958.7K
13:06 1,471.92 1,472.00 1,471.48 1,472.00 123.7K
13:07 1,472.00 1,473.74 1,472.00 1,473.41 36.0K
13:08 1,472.81 1,472.81 1,472.18 1,472.18 4,291.2K
13:09 1,472.18 1,472.67 1,471.98 1,472.39 4,708.7K
13:10 1,472.39 1,472.39 1,472.15 1,472.15 11.9K
13:11 1,472.99 1,473.10 1,472.99 1,473.10 184.8K
13:12 1,473.26 1,473.34 1,473.10 1,473.10 21.1K
13:13 1,473.18 1,473.18 1,472.69 1,472.69 17.0K
13:14 1,472.69 1,473.24 1,472.60 1,473.24 146.3K
13:15 1,473.08 1,473.59 1,473.08 1,473.54 839.3K
13:16 1,473.81 1,473.87 1,473.73 1,473.87 1,236.3K
13:17 1,473.87 1,473.87 1,473.05 1,473.33 758.3K
13:18 1,473.17 1,473.17 1,472.75 1,472.75 1,624.9K
13:19 1,472.59 1,472.72 1,472.26 1,472.64 222.6K
13:20 1,472.78 1,473.30 1,472.78 1,473.30 174.2K
13:21 1,473.00 1,473.14 1,473.00 1,473.14 121.1K
13:22 1,473.14 1,473.46 1,473.14 1,473.30 108.4K
13:23 1,473.44 1,473.44 1,473.36 1,473.36 1,824.1K
13:24 1,474.01 1,474.56 1,474.01 1,474.56 1,008.2K
13:25 1,474.42 1,474.42 1,473.39 1,473.52 182.6K
13:26 1,473.90 1,473.90 1,473.39 1,473.39 164.0K
13:27 1,473.74 1,474.65 1,473.74 1,474.65 140.8K
13:28 1,474.40 1,474.40 1,474.04 1,474.04 435.4K
13:29 1,474.04 1,474.04 1,473.80 1,473.80 149.3K
13:30 1,473.80 1,474.21 1,473.38 1,473.40 402.4K
13:31 1,473.68 1,474.16 1,473.68 1,474.16 135.7K
13:32 1,473.89 1,473.89 1,473.32 1,473.32 39.5K
13:33 1,473.40 1,473.76 1,473.40 1,473.76 50.1K
13:34 1,473.44 1,473.44 1,473.44 1,473.44 131.5K
13:35 1,473.35 1,473.35 1,473.21 1,473.30 255.4K
13:36 1,473.57 1,473.57 1,473.57 1,473.57 33.3K
13:37 1,473.57 1,473.57 1,473.30 1,473.54 74.3K
13:38 1,473.54 1,473.54 1,473.54 1,473.54 0.6K
13:39 1,474.36 1,474.36 1,473.71 1,474.03 2,025.4K
13:40 1,474.11 1,474.11 1,474.11 1,474.11 94.8K
13:41 1,474.39 1,474.39 1,473.16 1,473.16 257.3K
13:42 1,473.46 1,473.93 1,473.30 1,473.85 386.5K
13:43 1,472.04 1,472.04 1,471.77 1,472.04 3,386.5K
13:44 1,472.29 1,472.62 1,472.29 1,472.62 717.5K
13:45 1,472.72 1,472.72 1,471.74 1,471.95 934.2K
13:46 1,471.95 1,471.95 1,471.95 1,471.95 126.9K
13:47 1,471.21 1,471.21 1,471.21 1,471.21 6.0K
13:48 1,471.37 1,471.37 1,470.82 1,470.96 2,519.9K
13:49 1,471.28 1,471.42 1,471.28 1,471.36 207.1K
13:50 1,471.53 1,471.53 1,471.35 1,471.35 93.0K
13:51 1,471.63 1,471.63 1,471.33 1,471.33 54.9K
13:52 1,471.33 1,471.56 1,471.33 1,471.56 138.3K
13:53 1,471.64 1,471.64 1,471.56 1,471.56 1.1K
13:54 1,471.56 1,472.14 1,471.56 1,472.14 432.4K
13:55 1,472.14 1,472.25 1,472.01 1,472.01 318.9K
13:56 1,472.99 1,472.99 1,472.02 1,472.02 1,240.4K
13:57 1,471.23 1,471.72 1,471.23 1,471.72 1,114.9K
13:58 1,471.56 1,472.37 1,471.56 1,472.05 13.7K
13:59 1,472.05 1,472.19 1,472.05 1,472.19 391.2K
14:00 1,472.27 1,472.27 1,472.13 1,472.13 11.3K
14:01 1,472.13 1,472.41 1,472.13 1,472.41 4.3K
14:02 1,472.41 1,472.41 1,472.08 1,472.08 47.1K
14:03 1,472.08 1,472.49 1,472.08 1,472.49 0.6K
14:04 1,472.49 1,472.49 1,472.49 1,472.49 331.8K
14:05 1,472.49 1,473.57 1,472.49 1,473.41 696.5K
14:06 1,472.67 1,473.36 1,472.67 1,473.36 1,098.4K
14:07 1,473.36 1,473.68 1,473.17 1,473.17 202.5K
14:08 1,473.17 1,473.41 1,473.17 1,473.25 126.3K
14:09 1,473.25 1,473.38 1,473.17 1,473.38 156.5K
14:10 1,473.38 1,474.26 1,473.38 1,473.69 584.6K
14:11 1,473.66 1,473.93 1,473.17 1,473.17 523.1K
14:12 1,473.25 1,473.47 1,473.25 1,473.33 189.4K
14:13 1,473.33 1,473.88 1,473.33 1,473.88 72.7K
14:14 1,474.12 1,474.12 1,474.00 1,474.00 53.7K
14:15 1,475.04 1,475.38 1,474.37 1,474.37 1,562.4K
14:16 1,474.59 1,474.67 1,474.59 1,474.67 90.5K
14:17 1,474.67 1,474.67 1,474.51 1,474.67 165.1K
14:18 1,474.76 1,474.76 1,473.13 1,473.13 310.3K
14:19 1,473.26 1,473.26 1,473.26 1,473.26 65.9K
14:20 1,473.26 1,474.76 1,473.26 1,474.62 227.0K
14:21 1,474.62 1,474.62 1,474.62 1,474.62 0.0K
14:22 1,474.48 1,474.48 1,474.08 1,474.32 224.9K
14:23 1,474.24 1,474.24 1,474.08 1,474.08 180.7K
14:24 1,474.08 1,474.48 1,474.08 1,474.48 15.9K
14:25 1,474.48 1,474.48 1,474.48 1,474.48 549.6K
14:26 1,474.48 1,474.48 1,474.48 1,474.48 127.5K
14:27 1,474.48 1,474.48 1,473.71 1,473.71 101.0K
14:28 1,473.63 1,473.96 1,473.63 1,473.96 128.8K
14:29 1,473.46 1,473.92 1,473.46 1,473.74 2,125.8K
14:30 1,473.84 1,474.19 1,473.84 1,474.19 16.6K
14:31 1,473.84 1,474.16 1,473.84 1,474.16 137.6K
14:32 1,474.16 1,475.64 1,474.16 1,475.14 871.8K
14:33 1,475.24 1,475.32 1,475.24 1,475.28 239.4K
14:34 1,475.28 1,475.45 1,475.15 1,475.15 232.5K
14:35 1,474.90 1,475.34 1,474.62 1,475.20 298.1K
14:36 1,475.26 1,475.45 1,475.26 1,475.45 1,147.0K
14:37 1,475.17 1,475.28 1,474.96 1,474.96 89.1K
14:38 1,474.87 1,474.87 1,474.39 1,474.47 333.6K
14:39 1,474.44 1,474.66 1,474.36 1,474.66 204.5K
14:40 1,474.66 1,474.98 1,474.66 1,474.98 201.6K
14:41 1,475.12 1,475.12 1,475.12 1,475.12 486.7K
14:42 1,475.12 1,475.20 1,475.12 1,475.12 125.8K
14:43 1,474.85 1,474.93 1,474.80 1,474.80 217.0K
14:44 1,474.80 1,474.80 1,474.80 1,474.80 1.1K
14:45 1,474.93 1,475.02 1,474.93 1,474.93 158.2K
14:46 1,475.37 1,476.05 1,475.18 1,476.05 175.9K
14:47 1,476.21 1,476.35 1,476.13 1,476.13 1,519.2K
14:48 1,476.57 1,476.65 1,476.30 1,476.65 372.7K
14:49 1,476.90 1,476.90 1,476.65 1,476.65 229.2K
14:50 1,476.65 1,477.00 1,476.65 1,476.84 440.5K
14:51 1,476.84 1,477.34 1,476.76 1,477.15 943.7K
14:52 1,477.55 1,478.10 1,477.55 1,477.59 2,092.6K
14:53 1,477.67 1,477.81 1,477.24 1,477.24 529.1K
14:54 1,477.10 1,477.10 1,476.49 1,476.49 528.3K
14:55 1,477.04 1,477.12 1,477.04 1,477.12 360.3K
14:56 1,477.12 1,477.18 1,477.04 1,477.18 36.4K
14:57 1,477.18 1,477.18 1,476.52 1,477.02 1,258.0K
14:58 1,477.02 1,477.02 1,476.61 1,476.85 46.8K
14:59 1,476.85 1,476.85 1,476.69 1,476.85 908.6K
15:00 1,476.39 1,477.21 1,476.39 1,477.21 207.5K
15:01 1,477.07 1,477.49 1,477.07 1,477.49 1,162.2K
15:02 1,477.49 1,477.71 1,476.22 1,476.22 588.5K
15:03 1,476.22 1,477.16 1,476.22 1,477.16 2,360.8K
15:04 1,477.03 1,477.25 1,477.03 1,477.17 193.5K
15:05 1,476.46 1,477.03 1,476.46 1,477.03 1,838.7K
15:06 1,477.03 1,477.17 1,477.03 1,477.03 724.3K
15:07 1,476.40 1,476.40 1,475.88 1,476.04 992.3K
15:08 1,475.95 1,476.20 1,475.95 1,476.20 85.7K
15:09 1,476.28 1,476.28 1,475.68 1,475.68 205.1K
15:10 1,475.95 1,475.95 1,475.87 1,475.87 49.8K
15:11 1,476.11 1,476.11 1,475.65 1,475.84 2,747.1K
15:12 1,475.68 1,476.11 1,475.68 1,476.11 92.9K
15:13 1,476.11 1,477.59 1,476.11 1,477.59 1,461.2K
15:14 1,477.43 1,477.73 1,477.32 1,477.73 2,195.6K
15:15 1,478.19 1,479.33 1,478.19 1,479.33 1,642.6K
15:16 1,479.49 1,480.07 1,479.49 1,479.58 1,991.4K
15:17 1,479.26 1,479.76 1,479.26 1,479.76 1,828.9K
15:18 1,479.56 1,480.14 1,479.56 1,480.14 1,249.9K
15:19 1,480.14 1,480.99 1,480.14 1,480.99 3,360.7K
15:20 1,480.83 1,480.83 1,479.52 1,480.36 2,763.6K
15:21 1,479.96 1,480.04 1,479.86 1,479.86 455.7K
15:22 1,479.86 1,479.88 1,479.28 1,479.28 454.1K
15:23 1,479.14 1,479.55 1,478.96 1,479.48 646.0K
15:24 1,479.57 1,479.57 1,478.97 1,478.97 720.4K
15:25 1,478.97 1,479.05 1,478.75 1,479.05 379.6K
15:26 1,478.94 1,479.02 1,478.78 1,479.02 512.3K
15:27 1,478.93 1,479.07 1,478.93 1,479.07 158.4K
15:28 1,478.91 1,479.05 1,478.63 1,479.05 518.9K
15:29 1,478.63 1,478.91 1,478.47 1,478.47 503.8K
15:30 1,478.47 1,479.18 1,478.47 1,479.18 475.4K
15:31 1,479.63 1,479.63 1,479.27 1,479.27 118.5K
15:32 1,478.54 1,478.62 1,478.46 1,478.46 1,004.0K
15:33 1,478.37 1,478.51 1,478.24 1,478.24 7,141.0K
15:34 1,478.51 1,478.70 1,478.37 1,478.70 206.8K
15:35 1,479.11 1,479.39 1,479.11 1,479.39 82.4K
15:36 1,478.37 1,478.76 1,478.37 1,478.76 395.6K
15:37 1,478.76 1,478.84 1,478.76 1,478.84 31.4K
15:38 1,478.84 1,478.84 1,478.56 1,478.56 109.8K
15:39 1,478.79 1,478.79 1,478.62 1,478.62 895.5K
15:40 1,478.71 1,478.71 1,478.43 1,478.43 221.9K
15:41 1,478.05 1,478.73 1,478.05 1,478.57 395.5K
15:42 1,478.57 1,478.57 1,478.48 1,478.48 43.9K
15:43 1,478.40 1,478.40 1,478.04 1,478.04 887.0K
15:44 1,478.04 1,478.04 1,477.49 1,477.49 1,303.1K
15:45 1,477.49 1,477.71 1,477.49 1,477.71 12.8K
15:46 1,478.20 1,478.21 1,477.66 1,477.74 130.8K
15:47 1,478.01 1,478.15 1,478.01 1,478.15 73.5K
15:48 1,477.66 1,478.32 1,477.66 1,478.32 110.5K
15:49 1,478.48 1,479.06 1,478.48 1,479.06 376.4K
15:50 1,478.90 1,478.90 1,478.72 1,478.80 17.3K
15:51 1,478.56 1,479.08 1,478.56 1,479.08 146.7K
15:52 1,479.17 1,481.90 1,479.01 1,481.90 5,546.0K
15:53 1,482.32 1,482.46 1,482.18 1,482.46 146.1K
15:54 1,482.29 1,482.29 1,482.29 1,482.29 643.4K
15:55 1,481.88 1,482.02 1,481.66 1,482.02 1,162.1K
15:56 1,481.53 1,481.53 1,481.17 1,481.17 201.6K
15:57 1,481.17 1,481.17 1,480.78 1,480.78 226.6K
15:58 1,480.78 1,480.78 1,479.68 1,479.68 1,422.8K
15:59 1,479.63 1,480.08 1,479.63 1,479.94 1,755.3K
16:00 1,479.37 1,479.73 1,479.37 1,479.73 122.3K
16:01 1,479.73 1,479.73 1,478.52 1,478.52 609.0K
16:02 1,479.48 1,479.89 1,479.34 1,479.34 1,814.7K
16:03 1,479.34 1,479.49 1,479.21 1,479.49 423.8K
16:04 1,479.49 1,479.49 1,478.27 1,478.27 11,059.5K
16:05 1,478.11 1,478.60 1,478.11 1,478.52 813.6K
16:06 1,478.76 1,478.93 1,478.76 1,478.93 41.7K
16:07 1,478.84 1,478.84 1,478.76 1,478.76 17.8K
16:08 1,478.76 1,478.76 1,477.99 1,477.99 728.4K
16:09 1,477.91 1,477.91 1,477.41 1,477.41 597.0K
16:10 1,477.82 1,478.40 1,477.82 1,478.30 45.8K
16:11 1,478.30 1,479.11 1,478.30 1,479.11 1,090.0K
16:12 1,479.03 1,479.03 1,477.99 1,477.99 152.2K
16:13 1,478.16 1,478.16 1,477.89 1,477.89 446.9K
16:14 1,477.89 1,477.89 1,477.56 1,477.86 487.9K
16:15 1,478.02 1,478.02 1,477.94 1,477.94 289.6K
16:16 1,478.08 1,478.71 1,478.08 1,478.71 96.3K
16:17 1,478.63 1,478.63 1,477.56 1,477.61 759.6K
16:18 1,477.61 1,477.75 1,477.61 1,477.75 93.7K
16:19 1,477.61 1,477.75 1,477.61 1,477.75 307.8K
16:20 1,477.75 1,477.83 1,477.75 1,477.83 54.7K
16:21 1,477.83 1,477.99 1,477.83 1,477.99 65.7K
16:22 1,477.99 1,477.99 1,477.99 1,477.99 65.3K
16:23 1,477.99 1,477.99 1,477.99 1,477.99 136.0K
16:24 1,477.99 1,477.99 1,477.91 1,477.99 1,014.1K
16:25 1,477.99 1,478.68 1,477.99 1,478.33 977.2K
16:26 1,479.07 1,479.07 1,478.40 1,478.40 2,198.7K
16:27 1,478.26 1,478.76 1,478.26 1,478.49 1,584.7K
16:28 1,478.58 1,478.66 1,478.44 1,478.44 480.6K
16:29 1,478.44 1,478.55 1,478.15 1,478.23 931.3K
16:30 1,477.49 1,478.14 1,477.49 1,478.14 278.4K
16:31 1,478.31 1,478.31 1,477.62 1,477.62 426.7K
16:32 1,477.76 1,477.76 1,477.21 1,477.29 1,787.5K
16:33 1,477.16 1,477.16 1,476.83 1,476.83 3,461.9K
16:34 1,476.91 1,477.08 1,476.75 1,476.75 1,913.5K
16:35 1,476.75 1,476.75 1,476.58 1,476.66 959.0K
16:36 1,476.58 1,476.91 1,476.58 1,476.66 1,042.6K
16:37 1,476.75 1,477.16 1,476.50 1,477.16 1,225.8K
16:38 1,477.08 1,477.08 1,476.76 1,476.76 660.6K
16:39 1,476.76 1,476.76 1,476.51 1,476.51 964.9K
16:40 1,476.24 1,476.67 1,476.24 1,476.65 1,448.1K
16:41 1,476.51 1,476.51 1,475.94 1,476.29 1,373.4K
16:42 1,476.37 1,476.37 1,475.92 1,475.92 363.6K
16:43 1,476.20 1,476.20 1,475.84 1,476.06 1,104.4K
16:44 1,476.34 1,476.48 1,476.34 1,476.48 282.2K
16:45 1,475.14 1,475.22 1,474.43 1,474.43 299.8K
16:46 1,474.83 1,474.83 1,474.53 1,474.53 494.0K
16:47 1,474.31 1,474.31 1,473.88 1,473.88 2,429.0K
16:48 1,474.37 1,474.37 1,474.21 1,474.21 1,516.2K
16:49 1,474.29 1,474.29 1,474.13 1,474.13 303.1K
16:50 1,474.26 1,474.26 1,473.91 1,473.91 188.2K
16:51 1,474.26 1,474.83 1,474.26 1,474.48 763.1K
16:52 1,474.76 1,474.76 1,473.79 1,473.93 2,544.9K
16:53 1,473.93 1,473.93 1,473.72 1,473.72 1,267.6K
16:54 1,474.04 1,474.67 1,474.04 1,474.67 1,344.2K
16:55 1,474.51 1,474.51 1,474.04 1,474.45 21.4K
16:56 1,474.45 1,474.45 1,473.82 1,473.90 92.1K
16:57 1,473.93 1,474.31 1,473.87 1,474.31 384.3K
16:58 1,474.39 1,474.67 1,474.31 1,474.67 95.7K
16:59 1,473.69 1,474.61 1,473.69 1,474.61 532.0K
17:00 1,474.75 1,475.48 1,474.72 1,474.72 255.6K
17:01 1,475.52 1,475.52 1,475.11 1,475.46 2,190.4K
17:02 1,475.46 1,475.46 1,474.89 1,475.08 98.0K
17:03 1,475.22 1,475.22 1,474.16 1,474.16 1,529.7K
17:04 1,474.16 1,474.16 1,473.99 1,474.15 2,132.0K
17:05 1,474.15 1,474.15 1,473.32 1,473.46 301.0K
17:06 1,473.32 1,473.32 1,472.86 1,472.86 905.6K
17:07 1,473.11 1,473.33 1,473.11 1,473.11 124.0K
17:08 1,473.11 1,473.11 1,472.46 1,472.46 1,017.8K
17:09 1,472.46 1,472.46 1,471.52 1,471.52 2,544.7K
17:10 1,471.60 1,471.82 1,471.60 1,471.82 584.1K
17:11 1,471.84 1,471.98 1,471.84 1,471.98 129.5K
17:12 1,471.98 1,472.23 1,471.98 1,472.23 707.6K
17:13 1,472.23 1,472.32 1,470.55 1,470.55 869.3K
17:14 1,470.55 1,470.90 1,470.55 1,470.82 76.2K
17:15 1,470.82 1,470.90 1,470.62 1,470.62 920.9K
17:16 1,470.51 1,470.51 1,470.35 1,470.35 2,011.3K
17:17 1,470.43 1,470.57 1,469.61 1,469.61 817.3K
17:18 1,469.39 1,469.53 1,469.39 1,469.53 78.2K
17:19 1,469.69 1,469.85 1,469.69 1,469.85 543.5K
17:20 1,469.96 1,469.96 1,469.66 1,469.80 568.6K
17:21 1,469.36 1,469.36 1,469.22 1,469.33 1,616.4K
17:22 1,469.31 1,469.36 1,469.28 1,469.28 627.7K
17:23 1,469.55 1,469.80 1,469.47 1,469.80 1,336.2K
17:24 1,470.02 1,470.08 1,469.80 1,470.08 225.0K
17:25 1,469.86 1,470.00 1,469.86 1,470.00 108.6K
17:26 1,469.80 1,469.80 1,469.48 1,469.56 4,285.3K
17:27 1,468.84 1,468.92 1,468.84 1,468.84 11,268.1K
17:28 1,468.75 1,469.00 1,468.35 1,468.68 13,146.0K
17:29 1,469.08 1,469.08 1,468.43 1,468.43 557.6K
17:30 1,468.35 1,468.52 1,468.27 1,468.52 1,523.8K
17:31 1,468.11 1,468.52 1,468.11 1,468.25 4,661.1K
17:32 1,468.41 1,468.68 1,468.41 1,468.68 1,589.2K
17:33 1,468.68 1,469.24 1,468.68 1,469.24 260.2K
17:34 1,468.88 1,468.88 1,468.31 1,468.72 1,705.6K
17:35 1,468.42 1,468.56 1,468.18 1,468.18 965.4K
17:36 1,467.96 1,467.96 1,466.97 1,466.97 4,591.7K
17:37 1,467.35 1,467.62 1,467.32 1,467.32 1,590.8K
17:38 1,466.82 1,466.82 1,466.01 1,466.41 4,687.2K
17:39 1,465.92 1,466.49 1,465.92 1,466.49 2,315.9K
17:40 1,466.46 1,466.89 1,466.41 1,466.49 2,251.3K
17:41 1,467.03 1,467.03 1,466.20 1,466.20 732.0K
17:42 1,465.72 1,465.72 1,465.23 1,465.23 4,962.4K
17:43 1,465.23 1,465.80 1,465.23 1,465.23 4,372.7K
17:44 1,465.47 1,465.64 1,465.31 1,465.56 2,334.6K
17:45 1,465.80 1,466.13 1,465.80 1,466.13 138.3K
17:46 1,465.97 1,466.79 1,465.97 1,466.79 663.6K
17:47 1,467.68 1,468.09 1,467.68 1,467.68 3,353.9K
17:48 1,467.76 1,468.26 1,467.76 1,468.02 1,523.4K
17:49 1,468.02 1,468.02 1,467.61 1,467.61 417.7K
17:50 1,467.61 1,468.44 1,467.61 1,468.44 1,029.4K
17:51 1,468.53 1,468.85 1,468.53 1,468.71 53.3K
17:52 1,468.71 1,468.71 1,468.27 1,468.27 1,012.2K
17:53 1,468.73 1,468.73 1,468.38 1,468.38 5,441.6K
17:54 1,468.22 1,468.65 1,468.20 1,468.65 71.0K
17:55 1,468.65 1,468.73 1,468.37 1,468.37 838.0K
17:56 1,468.13 1,468.29 1,467.96 1,467.96 137.0K
17:57 1,467.96 1,467.96 1,467.72 1,467.72 74.3K
17:58 1,467.64 1,467.64 1,467.26 1,467.26 600.1K
17:59 1,467.26 1,467.88 1,467.26 1,467.88 215.5K
18:00 1,467.74 1,467.74 1,466.70 1,466.70 4,202.7K
18:01 1,466.43 1,467.00 1,466.43 1,467.00 4,733.5K
18:02 1,467.08 1,468.13 1,467.08 1,468.13 898.8K
18:03 1,468.54 1,468.73 1,468.54 1,468.73 284.6K
18:04 1,468.60 1,468.65 1,468.32 1,468.65 419.9K
18:05 1,468.65 1,468.82 1,468.52 1,468.82 863.6K
18:06 1,468.82 1,469.79 1,468.82 1,469.79 858.5K
18:07 1,470.07 1,470.40 1,469.91 1,470.40 1,277.1K
18:08 1,469.94 1,470.02 1,469.94 1,469.94 879.0K
18:09 1,470.08 1,470.65 1,470.08 1,470.65 805.3K
18:10 1,470.44 1,470.68 1,470.44 1,470.68 231.0K
18:11 1,470.68 1,470.68 1,470.16 1,470.16 253.3K
18:12 1,470.30 1,470.52 1,470.02 1,470.52 295.2K
18:13 1,470.65 1,471.04 1,470.65 1,470.95 751.6K
18:14 1,471.09 1,471.77 1,471.09 1,471.77 801.1K
18:15 1,470.92 1,470.92 1,470.92 1,470.92 749.7K
18:16 1,470.35 1,470.52 1,470.33 1,470.33 527.7K
18:17 1,470.46 1,470.46 1,470.20 1,470.20 265.1K
18:18 1,470.20 1,470.96 1,470.20 1,470.96 831.3K
18:19 1,471.10 1,471.22 1,470.90 1,471.14 1,697.7K
18:20 1,471.28 1,471.28 1,471.01 1,471.01 248.2K
18:21 1,470.51 1,471.11 1,470.51 1,471.11 817.9K
18:22 1,470.97 1,471.93 1,470.97 1,471.93 1,941.2K
18:23 1,472.15 1,472.15 1,472.15 1,472.15 708.2K
18:24 1,472.15 1,472.15 1,471.85 1,471.85 195.4K
18:25 1,472.13 1,473.03 1,472.13 1,472.95 2,338.8K
18:26 1,472.46 1,472.46 1,472.33 1,472.33 49.4K
18:27 1,472.33 1,473.16 1,472.19 1,473.16 1,026.1K
18:28 1,473.16 1,473.16 1,472.18 1,472.18 44.3K
18:29 1,472.18 1,472.35 1,472.16 1,472.35 315.7K
18:30 1,472.35 1,473.36 1,472.35 1,473.36 667.9K
18:31 1,473.50 1,473.80 1,473.50 1,473.52 1,638.1K
18:32 1,473.36 1,473.72 1,473.36 1,473.72 400.6K
18:33 1,473.89 1,473.89 1,473.12 1,473.12 1,122.1K
18:34 1,472.99 1,473.75 1,472.99 1,473.75 486.2K
18:35 1,473.75 1,473.75 1,472.64 1,472.64 152.5K
18:36 1,471.65 1,472.03 1,471.65 1,471.94 780.3K
18:37 1,471.80 1,471.80 1,471.48 1,471.72 172.9K
18:38 1,471.96 1,471.96 1,471.31 1,471.31 769.4K
18:39 1,471.31 1,473.00 1,471.31 1,473.00 40.5K
18:40 1,473.00 1,473.00 1,473.00 1,473.00 3.4K
18:51 1,471.29 1,471.29 1,471.29 1,471.29 380.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available