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 1,453.48 1,453.48 1,452.84 1,453.16 1,958.9K
09:51 1,452.76 1,453.24 1,451.86 1,451.86 8,952.8K
09:52 1,452.69 1,452.69 1,450.97 1,450.97 957.3K
09:53 1,452.71 1,452.71 1,450.55 1,450.55 10,100.5K
09:54 1,450.22 1,452.03 1,450.22 1,452.03 1,219.0K
09:55 1,451.79 1,452.85 1,451.52 1,451.52 988.0K
09:56 1,452.17 1,452.80 1,451.76 1,452.80 411.3K
09:57 1,452.15 1,452.15 1,451.63 1,451.71 220.0K
09:58 1,452.19 1,453.54 1,451.71 1,453.54 1,236.3K
09:59 1,453.54 1,453.54 1,453.46 1,453.46 131.7K
10:00 1,453.46 1,455.02 1,453.46 1,454.07 3,204.3K
10:01 1,454.17 1,454.17 1,453.85 1,453.86 887.4K
10:02 1,453.48 1,453.48 1,452.33 1,452.33 4,547.9K
10:03 1,452.65 1,453.36 1,452.49 1,453.36 763.1K
10:04 1,453.86 1,453.86 1,452.40 1,452.40 1,980.8K
10:05 1,452.72 1,452.74 1,452.42 1,452.42 3,676.6K
10:06 1,452.66 1,453.56 1,452.66 1,453.42 877.1K
10:07 1,453.28 1,453.28 1,450.92 1,450.92 1,762.2K
10:08 1,450.86 1,451.31 1,450.86 1,451.18 2,806.6K
10:09 1,449.00 1,449.63 1,449.00 1,449.63 7,437.5K
10:10 1,449.63 1,450.19 1,449.23 1,450.19 1,017.5K
10:11 1,450.87 1,450.87 1,450.30 1,450.30 511.5K
10:12 1,450.22 1,450.63 1,450.16 1,450.58 1,002.0K
10:13 1,450.90 1,451.16 1,450.90 1,451.16 268.0K
10:14 1,450.94 1,450.94 1,450.39 1,450.89 341.4K
10:15 1,450.64 1,451.54 1,450.64 1,451.14 1,173.4K
10:16 1,450.27 1,450.27 1,448.73 1,448.73 4,881.6K
10:17 1,448.95 1,448.95 1,447.88 1,447.88 1,043.3K
10:18 1,447.17 1,447.26 1,446.90 1,446.90 3,946.7K
10:19 1,447.04 1,447.07 1,446.26 1,446.26 2,273.2K
10:20 1,446.18 1,446.73 1,446.18 1,446.73 1,469.5K
10:21 1,446.73 1,446.81 1,446.59 1,446.81 816.0K
10:22 1,447.22 1,447.46 1,447.08 1,447.38 340.7K
10:23 1,447.46 1,447.63 1,447.22 1,447.63 408.8K
10:24 1,447.44 1,447.85 1,446.98 1,446.98 2,321.3K
10:25 1,446.98 1,447.00 1,446.98 1,447.00 197.9K
10:26 1,447.17 1,447.17 1,446.75 1,446.75 1,541.9K
10:27 1,447.00 1,447.28 1,446.54 1,447.28 560.8K
10:28 1,447.75 1,447.75 1,446.49 1,446.93 1,970.0K
10:29 1,448.33 1,448.33 1,447.59 1,447.59 3,625.6K
10:30 1,447.61 1,448.28 1,446.71 1,448.21 3,159.2K
10:31 1,448.45 1,449.62 1,448.45 1,449.40 1,028.4K
10:32 1,449.40 1,449.40 1,449.16 1,449.16 337.1K
10:33 1,449.27 1,449.55 1,449.27 1,449.36 1,053.0K
10:34 1,449.19 1,449.74 1,449.19 1,449.74 526.5K
10:35 1,449.93 1,450.45 1,449.49 1,449.49 1,424.4K
10:36 1,448.95 1,449.25 1,447.96 1,447.96 1,644.4K
10:37 1,449.01 1,449.01 1,448.41 1,448.73 384.5K
10:38 1,449.13 1,449.13 1,448.98 1,448.98 527.8K
10:39 1,449.25 1,449.71 1,449.25 1,449.71 268.5K
10:40 1,449.99 1,450.48 1,449.99 1,450.31 873.9K
10:41 1,450.17 1,450.35 1,449.39 1,449.39 575.7K
10:42 1,449.23 1,450.26 1,449.23 1,450.26 160.9K
10:43 1,450.42 1,450.75 1,450.35 1,450.75 485.9K
10:44 1,450.97 1,450.97 1,450.56 1,450.60 1,682.1K
10:45 1,450.46 1,450.46 1,448.65 1,448.65 1,757.1K
10:46 1,449.19 1,449.19 1,448.32 1,449.03 503.1K
10:47 1,449.36 1,449.36 1,449.12 1,449.12 339.5K
10:48 1,449.12 1,449.12 1,448.27 1,448.27 394.7K
10:49 1,448.43 1,449.24 1,448.43 1,449.08 780.3K
10:50 1,449.08 1,449.08 1,447.77 1,447.77 436.2K
10:51 1,447.77 1,447.77 1,447.52 1,447.52 904.7K
10:52 1,447.27 1,448.00 1,447.27 1,447.71 1,031.0K
10:53 1,447.87 1,448.50 1,447.60 1,447.60 1,368.9K
10:54 1,446.81 1,447.03 1,446.81 1,446.89 1,774.9K
10:55 1,446.89 1,446.89 1,446.42 1,446.42 615.8K
10:56 1,446.20 1,446.58 1,446.20 1,446.58 202.0K
10:57 1,446.58 1,446.88 1,446.58 1,446.88 283.7K
10:58 1,446.88 1,446.88 1,446.88 1,446.88 2,432.2K
10:59 1,446.16 1,446.97 1,446.16 1,446.97 1,139.0K
11:00 1,446.97 1,446.97 1,445.96 1,446.04 1,251.0K
11:01 1,446.28 1,446.83 1,446.28 1,446.75 2,667.2K
11:02 1,446.75 1,446.75 1,446.61 1,446.61 97.4K
11:03 1,446.70 1,446.85 1,446.61 1,446.85 1,770.9K
11:04 1,447.07 1,447.07 1,446.76 1,446.76 259.7K
11:05 1,446.76 1,447.05 1,446.76 1,447.05 2,337.9K
11:06 1,447.02 1,447.02 1,446.88 1,446.91 658.1K
11:07 1,447.00 1,447.13 1,447.00 1,447.13 240.3K
11:08 1,447.13 1,447.41 1,446.75 1,446.75 735.9K
11:09 1,447.08 1,447.16 1,447.08 1,447.08 98.5K
11:10 1,447.08 1,447.16 1,447.08 1,447.16 111.7K
11:11 1,446.94 1,446.94 1,446.14 1,446.14 350.6K
11:12 1,446.28 1,446.28 1,446.05 1,446.05 16.4K
11:13 1,446.05 1,446.87 1,446.05 1,446.87 659.9K
11:14 1,447.68 1,447.76 1,447.60 1,447.60 122.1K
11:15 1,446.90 1,446.90 1,446.17 1,446.17 785.3K
11:16 1,446.17 1,447.07 1,446.08 1,446.99 144.0K
11:17 1,447.07 1,447.07 1,442.96 1,442.96 31,099.9K
11:18 1,442.82 1,443.06 1,442.19 1,443.06 2,020.0K
11:19 1,443.20 1,443.40 1,442.82 1,443.40 807.1K
11:20 1,443.46 1,443.46 1,442.32 1,442.40 5,182.3K
11:21 1,442.40 1,442.70 1,442.34 1,442.34 645.3K
11:22 1,441.77 1,443.00 1,441.77 1,443.00 763.7K
11:23 1,442.87 1,442.92 1,442.60 1,442.78 309.7K
11:24 1,442.70 1,443.28 1,442.70 1,443.28 272.3K
11:25 1,443.44 1,443.44 1,442.54 1,442.84 893.4K
11:26 1,442.37 1,442.46 1,442.37 1,442.46 563.2K
11:27 1,442.70 1,442.87 1,442.58 1,442.58 258.7K
11:28 1,442.89 1,442.89 1,442.89 1,442.89 533.1K
11:29 1,442.26 1,442.64 1,442.26 1,442.64 2,844.7K
11:30 1,442.78 1,443.17 1,442.26 1,443.17 448.0K
11:31 1,443.17 1,443.17 1,442.01 1,442.01 430.3K
11:32 1,442.33 1,442.83 1,442.33 1,442.44 422.6K
11:33 1,442.69 1,444.19 1,442.69 1,444.19 1,458.5K
11:34 1,445.00 1,445.00 1,444.05 1,444.05 1,281.1K
11:35 1,444.53 1,445.09 1,444.27 1,444.44 476.2K
11:36 1,444.65 1,444.65 1,443.10 1,443.10 138.1K
11:37 1,443.46 1,444.63 1,443.46 1,444.38 1,410.0K
11:38 1,445.36 1,445.44 1,444.68 1,444.68 2,496.6K
11:39 1,444.22 1,445.29 1,444.22 1,445.29 1,751.3K
11:40 1,446.02 1,446.18 1,445.38 1,445.38 635.3K
11:41 1,446.10 1,446.47 1,446.10 1,446.47 778.2K
11:42 1,446.90 1,446.90 1,445.41 1,445.82 140.1K
11:43 1,445.01 1,445.17 1,444.93 1,445.15 1,262.1K
11:44 1,445.23 1,445.23 1,444.36 1,444.36 1,353.7K
11:45 1,444.93 1,444.93 1,444.58 1,444.58 299.4K
11:46 1,444.44 1,445.48 1,444.31 1,445.48 235.4K
11:47 1,445.48 1,445.48 1,445.10 1,445.46 95.4K
11:48 1,445.00 1,445.39 1,445.00 1,445.39 230.9K
11:49 1,445.83 1,445.83 1,443.74 1,443.74 1,024.2K
11:50 1,444.06 1,444.34 1,443.84 1,444.01 117.7K
11:51 1,443.51 1,444.38 1,443.51 1,444.38 637.3K
11:52 1,444.24 1,444.28 1,443.94 1,443.94 421.1K
11:53 1,443.94 1,444.56 1,443.94 1,444.56 178.8K
11:54 1,444.40 1,445.22 1,444.40 1,445.22 128.6K
11:55 1,445.80 1,445.80 1,444.81 1,444.81 80.3K
11:56 1,445.14 1,445.42 1,445.14 1,445.14 1,853.7K
11:57 1,445.14 1,445.63 1,445.11 1,445.11 69.0K
11:58 1,445.25 1,445.25 1,444.67 1,444.81 133.1K
11:59 1,444.81 1,444.89 1,444.43 1,444.43 230.3K
12:00 1,444.29 1,444.29 1,443.99 1,443.99 434.2K
12:01 1,444.07 1,444.14 1,444.05 1,444.14 199.3K
12:02 1,444.72 1,445.14 1,444.72 1,445.14 82.8K
12:03 1,445.06 1,445.06 1,444.76 1,444.76 36.3K
12:04 1,444.90 1,444.98 1,444.90 1,444.98 67.5K
12:05 1,444.30 1,444.72 1,444.30 1,444.72 991.8K
12:06 1,444.67 1,445.08 1,444.67 1,444.84 437.3K
12:07 1,444.84 1,444.84 1,443.52 1,443.52 95.4K
12:08 1,443.93 1,444.25 1,443.93 1,444.01 99.9K
12:09 1,445.54 1,445.82 1,445.54 1,445.82 413.3K
12:10 1,445.82 1,447.42 1,445.82 1,447.42 2,506.1K
12:11 1,447.28 1,447.28 1,445.90 1,445.90 95.8K
12:12 1,446.44 1,446.44 1,446.20 1,446.28 81.0K
12:13 1,445.96 1,445.96 1,445.88 1,445.88 102.6K
12:14 1,446.20 1,446.28 1,445.84 1,445.84 477.4K
12:15 1,445.84 1,446.04 1,445.76 1,446.04 178.8K
12:16 1,446.12 1,446.14 1,445.54 1,446.14 313.2K
12:17 1,446.14 1,446.44 1,446.14 1,446.44 7.8K
12:18 1,446.72 1,446.88 1,446.72 1,446.88 238.1K
12:19 1,446.72 1,446.88 1,446.30 1,446.30 147.1K
12:20 1,446.27 1,446.27 1,445.70 1,445.70 266.1K
12:21 1,445.49 1,445.49 1,445.16 1,445.16 224.9K
12:22 1,445.54 1,445.54 1,445.16 1,445.21 446.8K
12:23 1,445.16 1,445.70 1,445.16 1,445.46 227.0K
12:24 1,445.64 1,445.88 1,445.64 1,445.88 315.2K
12:25 1,446.04 1,446.24 1,445.92 1,445.92 27.4K
12:26 1,445.92 1,445.92 1,445.67 1,445.92 2.8K
12:27 1,445.67 1,446.00 1,445.54 1,445.54 13.5K
12:28 1,445.29 1,445.46 1,443.94 1,443.94 6,424.7K
12:29 1,443.70 1,443.70 1,441.91 1,441.91 1,082.4K
12:30 1,442.56 1,443.11 1,442.56 1,443.11 214.8K
12:31 1,442.06 1,442.06 1,441.89 1,442.00 12,001.4K
12:32 1,440.63 1,440.63 1,439.84 1,439.92 10,803.2K
12:33 1,440.06 1,440.44 1,439.92 1,440.44 576.5K
12:34 1,440.36 1,440.36 1,440.36 1,440.36 55.7K
12:35 1,440.44 1,440.72 1,440.36 1,440.36 356.6K
12:36 1,440.12 1,440.36 1,440.12 1,440.36 620.6K
12:37 1,440.32 1,440.52 1,440.30 1,440.52 786.5K
12:38 1,440.52 1,440.52 1,438.94 1,439.66 11,375.8K
12:39 1,440.34 1,440.84 1,440.34 1,440.84 861.6K
12:40 1,438.17 1,438.42 1,438.12 1,438.12 12,730.6K
12:41 1,438.08 1,438.80 1,438.08 1,438.71 538.5K
12:42 1,438.47 1,438.47 1,437.41 1,437.93 1,175.5K
12:43 1,437.36 1,437.36 1,437.06 1,437.14 1,162.5K
12:44 1,437.06 1,437.06 1,436.97 1,436.97 803.8K
12:45 1,436.97 1,437.35 1,436.97 1,437.35 669.6K
12:46 1,437.35 1,437.49 1,437.35 1,437.41 776.8K
12:47 1,437.73 1,438.00 1,437.73 1,438.00 578.5K
12:48 1,437.72 1,437.86 1,435.98 1,436.42 17,446.0K
12:49 1,436.34 1,436.80 1,436.15 1,436.80 907.9K
12:50 1,436.97 1,437.65 1,436.83 1,437.65 2,190.5K
12:51 1,437.79 1,437.97 1,437.79 1,437.83 415.3K
12:52 1,437.83 1,438.34 1,437.83 1,438.34 894.3K
12:53 1,438.17 1,439.19 1,438.17 1,439.19 90.7K
12:54 1,439.02 1,439.02 1,438.48 1,438.72 97.7K
12:55 1,438.74 1,439.28 1,438.74 1,439.20 534.9K
12:56 1,439.20 1,439.28 1,439.11 1,439.11 250.9K
12:57 1,439.28 1,439.28 1,438.90 1,439.22 96.1K
12:58 1,439.22 1,439.38 1,439.04 1,439.38 350.7K
12:59 1,439.38 1,439.80 1,439.14 1,439.80 751.0K
13:00 1,439.93 1,439.93 1,438.42 1,438.42 459.0K
13:01 1,438.51 1,438.83 1,438.51 1,438.83 700.8K
13:02 1,439.07 1,439.14 1,438.60 1,439.14 755.2K
13:03 1,439.30 1,440.40 1,439.14 1,440.40 424.7K
13:04 1,440.32 1,440.54 1,440.08 1,440.43 354.5K
13:05 1,440.27 1,440.83 1,440.27 1,440.75 792.3K
13:06 1,440.75 1,440.75 1,440.06 1,440.06 933.0K
13:07 1,439.90 1,440.22 1,439.90 1,439.91 236.4K
13:08 1,440.07 1,440.27 1,439.93 1,439.93 274.6K
13:09 1,439.93 1,440.02 1,439.88 1,439.88 190.0K
13:10 1,440.05 1,440.05 1,439.81 1,439.97 24.2K
13:11 1,440.03 1,440.03 1,439.37 1,439.37 777.3K
13:12 1,439.37 1,439.37 1,439.26 1,439.26 342.8K
13:13 1,439.26 1,439.48 1,439.26 1,439.48 58.3K
13:14 1,439.32 1,439.32 1,439.18 1,439.26 101.6K
13:15 1,439.26 1,439.58 1,439.18 1,439.58 106.1K
13:16 1,440.44 1,440.44 1,440.19 1,440.19 342.6K
13:17 1,440.19 1,440.27 1,440.11 1,440.13 1,155.8K
13:18 1,440.13 1,440.16 1,439.75 1,439.75 311.6K
13:19 1,439.61 1,440.58 1,439.61 1,440.22 318.4K
13:20 1,440.62 1,440.62 1,439.14 1,439.22 345.7K
13:21 1,439.22 1,439.68 1,439.22 1,439.54 642.3K
13:22 1,439.71 1,440.60 1,439.71 1,440.52 238.2K
13:23 1,440.74 1,440.79 1,439.21 1,439.21 127.1K
13:24 1,439.37 1,439.43 1,439.37 1,439.43 32.6K
13:25 1,439.83 1,439.83 1,439.45 1,439.53 457.9K
13:26 1,439.53 1,440.50 1,439.53 1,440.50 433.7K
13:27 1,440.44 1,440.44 1,440.12 1,440.12 7.5K
13:28 1,440.36 1,440.36 1,440.26 1,440.26 145.0K
13:29 1,440.50 1,440.62 1,440.50 1,440.62 361.4K
13:30 1,440.62 1,440.94 1,440.62 1,440.64 601.6K
13:31 1,440.10 1,440.10 1,439.77 1,439.94 306.3K
13:32 1,439.94 1,440.18 1,439.34 1,439.50 1,316.6K
13:33 1,439.50 1,439.50 1,438.82 1,438.82 177.5K
13:34 1,438.79 1,439.12 1,438.79 1,439.03 221.0K
13:35 1,439.03 1,439.19 1,438.79 1,438.93 386.2K
13:36 1,438.93 1,439.07 1,438.93 1,439.07 267.9K
13:37 1,440.59 1,440.59 1,440.43 1,440.59 767.6K
13:38 1,440.51 1,441.20 1,440.51 1,441.12 7,037.7K
13:39 1,441.04 1,441.50 1,441.04 1,441.48 443.9K
13:40 1,441.48 1,441.56 1,441.28 1,441.28 60.9K
13:41 1,441.28 1,441.45 1,441.28 1,441.35 99.4K
13:42 1,441.19 1,441.33 1,441.19 1,441.33 932.2K
13:43 1,441.46 1,441.93 1,441.46 1,441.68 879.6K
13:44 1,441.60 1,441.74 1,441.44 1,441.44 791.5K
13:45 1,441.08 1,441.08 1,440.89 1,440.97 126.8K
13:46 1,440.97 1,442.19 1,440.97 1,442.02 238.2K
13:47 1,441.50 1,441.90 1,441.50 1,441.90 146.0K
13:48 1,441.90 1,441.90 1,441.32 1,441.32 428.7K
13:49 1,441.67 1,441.67 1,441.50 1,441.50 173.1K
13:50 1,441.50 1,441.50 1,441.07 1,441.07 22.4K
13:51 1,441.07 1,441.21 1,441.07 1,441.21 229.1K
13:52 1,442.39 1,442.63 1,442.39 1,442.63 868.8K
13:53 1,443.01 1,443.15 1,442.93 1,443.15 75.6K
13:54 1,443.01 1,443.29 1,443.01 1,443.29 406.2K
13:55 1,443.04 1,443.04 1,442.64 1,442.64 293.8K
13:56 1,442.83 1,442.91 1,442.64 1,442.64 291.6K
13:57 1,441.90 1,441.90 1,441.46 1,441.46 614.0K
13:58 1,441.46 1,442.23 1,441.46 1,442.23 346.3K
13:59 1,442.23 1,442.53 1,442.12 1,442.53 76.9K
14:00 1,442.45 1,442.59 1,442.45 1,442.59 39.6K
14:01 1,442.91 1,442.91 1,442.91 1,442.91 25.1K
14:02 1,442.91 1,443.16 1,442.88 1,443.16 14.3K
14:03 1,443.16 1,443.38 1,443.16 1,443.38 73.7K
14:04 1,443.38 1,443.38 1,442.44 1,442.44 384.1K
14:05 1,442.44 1,442.44 1,441.60 1,441.60 359.4K
14:06 1,441.60 1,441.60 1,441.60 1,441.60 36.0K
14:07 1,441.60 1,441.60 1,441.60 1,441.60 190.0K
14:08 1,441.60 1,441.60 1,441.38 1,441.38 70.3K
14:09 1,441.46 1,441.46 1,441.32 1,441.35 390.5K
14:10 1,441.21 1,441.21 1,440.79 1,440.93 472.5K
14:11 1,440.82 1,440.96 1,440.71 1,440.71 20.7K
14:12 1,440.71 1,440.71 1,440.26 1,440.26 246.4K
14:13 1,440.02 1,440.15 1,439.23 1,439.23 1,015.2K
14:14 1,438.96 1,438.96 1,438.63 1,438.63 606.0K
14:15 1,438.54 1,438.59 1,438.35 1,438.35 835.8K
14:16 1,438.95 1,440.54 1,438.95 1,440.54 569.9K
14:17 1,440.54 1,440.54 1,440.43 1,440.43 30.0K
14:18 1,440.51 1,440.60 1,440.51 1,440.60 44.7K
14:19 1,440.60 1,440.60 1,440.37 1,440.37 7.0K
14:20 1,440.51 1,440.51 1,440.51 1,440.51 454.7K
14:21 1,440.43 1,441.07 1,440.43 1,441.07 50.8K
14:22 1,441.34 1,441.65 1,441.17 1,441.65 385.3K
14:23 1,441.65 1,441.65 1,441.10 1,441.10 185.0K
14:24 1,440.96 1,441.43 1,440.96 1,441.43 79.5K
14:25 1,441.07 1,441.37 1,441.07 1,441.37 1,832.5K
14:26 1,441.81 1,441.81 1,441.42 1,441.42 116.7K
14:27 1,441.34 1,441.43 1,441.26 1,441.43 11.8K
14:28 1,441.11 1,441.27 1,441.11 1,441.21 45.4K
14:29 1,441.21 1,441.46 1,441.21 1,441.46 2.7K
14:30 1,441.73 1,442.03 1,441.73 1,442.03 555.3K
14:31 1,442.03 1,442.84 1,442.03 1,442.84 1,033.7K
14:32 1,443.00 1,443.24 1,442.95 1,442.95 1,087.4K
14:33 1,442.95 1,443.03 1,441.80 1,441.80 104.0K
14:34 1,441.96 1,441.96 1,441.64 1,441.64 53.3K
14:35 1,441.64 1,441.64 1,440.70 1,440.70 54.0K
14:36 1,440.48 1,440.48 1,440.48 1,440.48 33.4K
14:37 1,440.48 1,440.84 1,440.40 1,440.84 342.9K
14:38 1,441.08 1,441.08 1,440.91 1,440.91 50.6K
14:39 1,441.19 1,441.52 1,440.48 1,440.48 136.6K
14:40 1,440.62 1,440.62 1,440.35 1,440.35 73.8K
14:41 1,441.09 1,441.45 1,441.09 1,441.45 85.5K
14:42 1,441.37 1,441.45 1,441.37 1,441.45 79.6K
14:43 1,441.53 1,441.53 1,441.53 1,441.53 48.6K
14:44 1,441.53 1,441.53 1,441.53 1,441.53 124.2K
14:45 1,441.94 1,442.02 1,441.91 1,441.91 46.3K
14:46 1,441.91 1,441.91 1,440.51 1,440.51 897.4K
14:47 1,440.81 1,440.81 1,440.43 1,440.43 129.1K
14:48 1,440.51 1,440.76 1,440.51 1,440.76 37.4K
14:49 1,441.16 1,441.24 1,440.92 1,441.00 96.8K
14:50 1,441.08 1,441.84 1,441.00 1,441.84 1,160.1K
14:51 1,441.84 1,441.84 1,440.89 1,440.89 98.1K
14:52 1,440.81 1,440.81 1,440.34 1,440.43 396.2K
14:53 1,440.51 1,440.76 1,440.51 1,440.76 108.6K
14:54 1,440.76 1,440.92 1,440.76 1,440.92 90.5K
14:55 1,440.92 1,441.00 1,440.92 1,441.00 223.7K
14:56 1,441.36 1,441.77 1,441.36 1,441.77 215.6K
14:57 1,441.52 1,441.60 1,441.52 1,441.60 41.4K
14:58 1,441.52 1,441.52 1,441.09 1,441.09 515.8K
14:59 1,441.22 1,441.82 1,440.41 1,440.41 283.9K
15:00 1,440.41 1,440.88 1,440.41 1,440.88 7.1K
15:01 1,441.32 1,441.32 1,440.58 1,441.26 432.9K
15:02 1,441.43 1,441.43 1,440.47 1,440.47 6.3K
15:03 1,440.56 1,440.56 1,440.01 1,440.01 104.1K
15:04 1,440.01 1,440.77 1,440.01 1,440.77 23.4K
15:05 1,441.10 1,441.42 1,441.10 1,441.32 256.2K
15:06 1,441.87 1,441.87 1,440.67 1,440.67 302.9K
15:07 1,440.67 1,441.21 1,440.67 1,441.21 148.6K
15:08 1,441.19 1,441.79 1,441.19 1,441.79 938.4K
15:09 1,442.11 1,442.11 1,442.03 1,442.03 341.8K
15:10 1,442.03 1,442.17 1,441.93 1,441.93 45.2K
15:11 1,441.93 1,441.93 1,441.93 1,441.93 114.3K
15:12 1,441.93 1,442.45 1,441.93 1,442.45 567.8K
15:13 1,442.45 1,442.45 1,442.23 1,442.23 53.3K
15:14 1,442.15 1,442.47 1,442.15 1,442.47 158.8K
15:15 1,442.47 1,442.55 1,442.41 1,442.41 625.0K
15:16 1,442.41 1,442.41 1,442.00 1,442.00 25.1K
15:17 1,442.00 1,442.00 1,441.75 1,441.75 4.7K
15:18 1,442.03 1,442.17 1,442.03 1,442.17 194.6K
15:19 1,441.92 1,441.92 1,441.64 1,441.64 354.2K
15:20 1,441.64 1,441.64 1,441.09 1,441.09 412.8K
15:21 1,441.09 1,441.09 1,440.80 1,440.80 460.4K
15:22 1,440.64 1,440.64 1,440.47 1,440.61 41.7K
15:23 1,440.30 1,440.30 1,439.48 1,439.48 1,306.8K
15:24 1,439.40 1,439.53 1,439.32 1,439.53 31.4K
15:25 1,439.76 1,439.76 1,439.48 1,439.48 409.8K
15:26 1,439.54 1,439.62 1,439.54 1,439.56 535.8K
15:27 1,439.65 1,439.81 1,439.65 1,439.81 6.0K
15:28 1,439.40 1,439.40 1,439.24 1,439.24 390.0K
15:29 1,439.24 1,439.32 1,438.20 1,438.20 1,172.4K
15:30 1,438.20 1,438.66 1,438.20 1,438.66 305.4K
15:31 1,439.28 1,439.44 1,439.12 1,439.44 192.4K
15:32 1,439.49 1,439.49 1,438.51 1,438.51 495.0K
15:33 1,439.08 1,439.08 1,438.31 1,438.31 435.2K
15:34 1,438.31 1,438.53 1,438.31 1,438.53 137.5K
15:35 1,438.53 1,438.53 1,437.92 1,437.92 770.3K
15:36 1,437.92 1,438.41 1,437.92 1,438.08 193.6K
15:37 1,438.08 1,438.41 1,438.08 1,438.27 436.0K
15:38 1,438.16 1,438.73 1,438.16 1,438.49 60.7K
15:39 1,438.81 1,438.81 1,438.49 1,438.49 66.3K
15:40 1,438.02 1,438.19 1,437.86 1,437.86 247.2K
15:41 1,437.86 1,438.73 1,437.86 1,438.73 399.0K
15:42 1,439.14 1,440.30 1,439.14 1,440.06 162.3K
15:43 1,440.20 1,440.66 1,440.04 1,440.66 136.2K
15:44 1,440.66 1,440.66 1,439.52 1,439.92 63.8K
15:45 1,439.38 1,440.19 1,439.38 1,439.94 326.5K
15:46 1,440.77 1,441.02 1,440.77 1,441.02 121.2K
15:47 1,442.12 1,442.25 1,442.12 1,442.25 173.2K
15:48 1,441.53 1,441.53 1,441.45 1,441.45 4.5K
15:49 1,441.45 1,441.53 1,441.45 1,441.53 26.5K
15:50 1,441.45 1,441.85 1,441.45 1,441.85 89.3K
15:51 1,441.45 1,441.45 1,440.68 1,440.68 573.4K
15:52 1,440.68 1,441.25 1,440.47 1,440.89 685.1K
15:53 1,441.21 1,441.37 1,441.21 1,441.37 191.9K
15:54 1,441.37 1,441.37 1,440.80 1,440.96 495.2K
15:55 1,440.88 1,440.88 1,440.88 1,440.88 2.8K
15:56 1,440.88 1,441.29 1,440.88 1,441.29 6.6K
15:57 1,441.34 1,441.34 1,441.34 1,441.34 42.8K
15:58 1,441.34 1,441.34 1,440.56 1,440.56 1,124.6K
15:59 1,440.56 1,440.56 1,440.40 1,440.40 65.4K
16:00 1,440.88 1,440.97 1,440.88 1,440.97 88.6K
16:01 1,440.97 1,440.97 1,440.28 1,440.48 65.2K
16:02 1,440.48 1,440.72 1,440.34 1,440.72 45.0K
16:03 1,440.81 1,440.81 1,440.81 1,440.81 10.9K
16:04 1,440.81 1,440.81 1,440.48 1,440.48 28.4K
16:05 1,440.73 1,440.73 1,440.73 1,440.73 2.2K
16:06 1,440.64 1,440.74 1,440.64 1,440.74 159.9K
16:07 1,440.88 1,441.12 1,440.88 1,441.12 258.2K
16:08 1,441.21 1,441.51 1,441.21 1,441.43 120.4K
16:09 1,441.73 1,442.60 1,441.73 1,442.60 1,041.2K
16:10 1,442.33 1,442.44 1,442.28 1,442.28 8.2K
16:11 1,442.14 1,442.14 1,441.16 1,441.16 351.7K
16:12 1,441.16 1,441.27 1,441.16 1,441.27 36.3K
16:13 1,441.49 1,441.49 1,441.41 1,441.41 10.1K
16:14 1,441.49 1,441.49 1,441.10 1,441.10 17.8K
16:15 1,441.10 1,441.18 1,441.10 1,441.18 14.4K
16:16 1,441.35 1,441.35 1,441.35 1,441.35 16.7K
16:17 1,441.35 1,441.35 1,441.27 1,441.27 7.2K
16:18 1,441.27 1,441.41 1,441.27 1,441.41 234.1K
16:19 1,441.41 1,441.49 1,441.41 1,441.49 3.4K
16:20 1,441.49 1,441.54 1,441.49 1,441.54 23.0K
16:21 1,441.54 1,441.87 1,441.54 1,441.87 44.7K
16:22 1,441.87 1,441.92 1,441.76 1,441.92 24.5K
16:23 1,441.79 1,441.79 1,441.79 1,441.79 6.6K
16:24 1,441.79 1,441.87 1,441.79 1,441.87 174.2K
16:25 1,441.87 1,442.01 1,441.87 1,442.01 14.8K
16:26 1,441.92 1,441.92 1,441.46 1,441.62 416.3K
16:27 1,441.62 1,441.62 1,441.62 1,441.62 0.6K
16:28 1,441.54 1,441.54 1,441.18 1,441.18 17.0K
16:29 1,441.18 1,441.76 1,441.18 1,441.76 197.7K
16:30 1,441.76 1,441.76 1,441.68 1,441.76 44.2K
16:31 1,441.76 1,441.84 1,441.76 1,441.84 219.0K
16:32 1,441.84 1,441.84 1,441.76 1,441.76 2.2K
16:33 1,442.04 1,442.04 1,441.90 1,441.90 10.3K
16:34 1,441.90 1,442.12 1,441.82 1,442.12 128.8K
16:35 1,442.12 1,442.12 1,441.90 1,441.90 24.9K
16:36 1,441.82 1,441.90 1,441.82 1,441.90 141.9K
16:37 1,442.04 1,442.30 1,440.69 1,440.69 137.9K
16:38 1,440.75 1,440.75 1,440.67 1,440.67 77.2K
16:39 1,440.67 1,440.67 1,439.30 1,439.44 5,714.7K
16:40 1,439.44 1,439.44 1,439.35 1,439.44 47.6K
16:41 1,439.44 1,439.44 1,439.44 1,439.44 5.3K
16:42 1,439.36 1,439.44 1,439.36 1,439.44 84.0K
16:43 1,439.28 1,439.36 1,439.20 1,439.36 171.3K
16:44 1,439.27 1,439.43 1,439.27 1,439.43 23.4K
16:45 1,439.30 1,439.30 1,438.97 1,439.13 35.4K
16:46 1,439.13 1,439.69 1,438.64 1,439.69 3,219.2K
16:47 1,439.37 1,439.75 1,439.37 1,439.75 9.8K
16:48 1,439.75 1,439.75 1,439.59 1,439.59 28.9K
16:49 1,439.59 1,439.59 1,439.51 1,439.51 5.3K
16:50 1,439.51 1,439.85 1,439.51 1,439.85 57.6K
16:51 1,439.85 1,439.85 1,439.61 1,439.77 65.0K
16:52 1,439.77 1,439.77 1,439.17 1,439.17 1,272.5K
16:53 1,438.93 1,439.27 1,438.93 1,439.27 231.6K
16:54 1,439.41 1,439.41 1,439.21 1,439.21 154.6K
16:55 1,439.37 1,439.37 1,439.21 1,439.29 39.0K
16:56 1,439.29 1,439.49 1,439.29 1,439.49 8.1K
16:57 1,439.49 1,439.81 1,439.49 1,439.81 37.9K
16:58 1,439.81 1,439.81 1,439.13 1,439.13 142.4K
16:59 1,439.13 1,439.43 1,439.13 1,439.43 519.7K
17:00 1,439.35 1,439.51 1,439.35 1,439.51 1,083.6K
17:01 1,439.51 1,439.51 1,439.19 1,439.19 43.6K
17:02 1,439.19 1,439.35 1,439.19 1,439.35 57.4K
17:03 1,438.85 1,438.93 1,438.63 1,438.63 1,707.8K
17:04 1,438.63 1,438.95 1,438.63 1,438.80 149.4K
17:05 1,438.80 1,439.07 1,438.77 1,439.07 122.4K
17:06 1,439.32 1,439.32 1,438.64 1,438.72 1,003.3K
17:07 1,438.72 1,438.72 1,438.52 1,438.52 77.8K
17:08 1,438.52 1,438.60 1,438.46 1,438.46 118.6K
17:09 1,438.72 1,438.88 1,438.64 1,438.64 98.0K
17:10 1,438.64 1,438.96 1,438.64 1,438.96 213.4K
17:11 1,438.74 1,438.82 1,438.74 1,438.82 132.0K
17:12 1,438.74 1,438.74 1,438.58 1,438.58 18.5K
17:13 1,438.58 1,438.96 1,438.58 1,438.96 693.7K
17:14 1,438.96 1,439.46 1,438.96 1,439.29 234.0K
17:15 1,439.04 1,439.62 1,439.04 1,439.62 228.8K
17:16 1,439.70 1,439.70 1,439.37 1,439.37 44.1K
17:17 1,439.37 1,441.01 1,439.37 1,441.01 663.4K
17:18 1,441.42 1,441.77 1,441.42 1,441.77 1,204.9K
17:19 1,441.55 1,441.55 1,441.08 1,441.08 75.0K
17:20 1,441.08 1,441.22 1,441.08 1,441.22 52.3K
17:21 1,441.22 1,441.32 1,441.16 1,441.32 200.2K
17:22 1,441.19 1,441.81 1,441.19 1,441.81 265.9K
17:23 1,441.81 1,442.19 1,441.81 1,442.19 786.9K
17:24 1,442.35 1,442.35 1,442.19 1,442.19 72.1K
17:25 1,441.91 1,441.91 1,441.43 1,441.43 53.5K
17:26 1,441.43 1,441.43 1,441.25 1,441.25 318.9K
17:27 1,441.12 1,441.12 1,440.65 1,440.68 54.6K
17:28 1,440.68 1,440.68 1,440.11 1,440.11 129.6K
17:29 1,440.11 1,440.63 1,440.11 1,440.63 69.6K
17:30 1,440.35 1,440.63 1,440.35 1,440.63 5.3K
17:31 1,440.03 1,440.03 1,440.03 1,440.03 88.2K
17:32 1,440.03 1,440.30 1,440.03 1,440.30 7.0K
17:33 1,440.30 1,440.30 1,440.02 1,440.26 132.1K
17:34 1,440.13 1,440.13 1,439.80 1,439.80 42.7K
17:35 1,439.80 1,439.96 1,439.80 1,439.80 130.9K
17:36 1,439.96 1,439.96 1,439.80 1,439.80 2.8K
17:37 1,439.96 1,440.37 1,439.96 1,440.37 361.0K
17:38 1,440.37 1,440.51 1,440.26 1,440.26 143.6K
17:39 1,440.15 1,440.48 1,440.15 1,440.48 22.0K
17:40 1,440.48 1,440.48 1,440.18 1,440.23 123.0K
17:41 1,440.57 1,441.46 1,440.57 1,441.36 5,275.8K
17:42 1,442.05 1,442.05 1,441.80 1,441.80 215.2K
17:43 1,441.11 1,441.11 1,440.28 1,440.33 144.5K
17:44 1,440.19 1,440.19 1,440.17 1,440.17 20.1K
17:45 1,440.17 1,440.17 1,439.47 1,439.47 127.3K
17:46 1,439.39 1,439.93 1,439.39 1,439.85 224.5K
17:47 1,439.85 1,439.85 1,439.85 1,439.85 172.9K
17:48 1,439.85 1,440.04 1,439.52 1,440.04 80.1K
17:49 1,440.04 1,440.04 1,439.80 1,439.80 16.9K
17:50 1,439.80 1,439.80 1,439.66 1,439.66 554.2K
17:51 1,439.55 1,439.55 1,439.14 1,439.50 707.0K
17:52 1,439.50 1,439.50 1,439.19 1,439.19 99.4K
17:53 1,439.27 1,439.27 1,438.94 1,438.94 226.2K
17:54 1,437.41 1,437.66 1,437.25 1,437.66 3,178.3K
17:55 1,437.66 1,437.98 1,437.42 1,437.98 578.4K
17:56 1,438.54 1,438.54 1,437.34 1,437.34 1,274.2K
17:57 1,437.17 1,437.34 1,437.17 1,437.34 178.7K
17:58 1,437.61 1,438.10 1,437.61 1,437.88 216.2K
17:59 1,438.34 1,438.63 1,438.02 1,438.63 159.3K
18:00 1,438.55 1,438.60 1,438.55 1,438.60 334.5K
18:01 1,438.88 1,438.88 1,438.72 1,438.72 683.4K
18:02 1,438.64 1,438.64 1,438.64 1,438.64 130.3K
18:03 1,438.50 1,438.58 1,438.50 1,438.58 189.1K
18:04 1,438.44 1,438.50 1,438.36 1,438.36 173.8K
18:05 1,438.00 1,438.00 1,436.05 1,436.05 4,126.9K
18:06 1,436.70 1,436.70 1,435.91 1,436.12 2,332.7K
18:07 1,436.12 1,436.37 1,435.74 1,436.37 591.7K
18:08 1,436.37 1,436.37 1,435.91 1,436.12 303.2K
18:09 1,436.04 1,436.34 1,436.04 1,436.34 203.3K
18:10 1,436.07 1,436.15 1,436.07 1,436.15 88.6K
18:11 1,436.15 1,436.15 1,435.58 1,435.58 1,228.3K
18:12 1,435.58 1,435.58 1,435.17 1,435.17 731.7K
18:13 1,434.92 1,435.44 1,434.92 1,435.17 573.1K
18:14 1,435.97 1,435.97 1,435.78 1,435.78 1,283.0K
18:15 1,435.70 1,436.79 1,435.70 1,436.79 488.0K
18:16 1,436.65 1,436.65 1,436.19 1,436.19 112.4K
18:17 1,435.91 1,436.05 1,435.91 1,436.05 220.1K
18:18 1,436.05 1,436.05 1,435.47 1,435.47 329.6K
18:19 1,436.15 1,436.15 1,434.84 1,434.84 1,012.6K
18:20 1,434.94 1,434.94 1,434.34 1,434.34 996.0K
18:21 1,434.42 1,434.97 1,434.42 1,434.97 397.3K
18:22 1,435.22 1,435.44 1,434.71 1,434.71 780.8K
18:23 1,434.71 1,435.03 1,434.71 1,435.03 37.2K
18:24 1,434.95 1,434.95 1,434.51 1,434.75 100.3K
18:25 1,434.67 1,434.81 1,434.51 1,434.67 116.5K
18:26 1,434.65 1,434.73 1,434.51 1,434.73 188.9K
18:27 1,434.73 1,434.73 1,433.02 1,433.02 9,877.3K
18:28 1,432.88 1,433.16 1,432.65 1,432.65 2,132.5K
18:29 1,432.74 1,433.24 1,432.74 1,433.24 597.2K
18:30 1,433.21 1,433.21 1,431.96 1,432.28 2,477.3K
18:31 1,432.61 1,432.80 1,432.58 1,432.80 932.0K
18:32 1,433.26 1,433.41 1,433.04 1,433.41 433.4K
18:33 1,433.41 1,433.41 1,433.24 1,433.24 236.1K
18:34 1,433.56 1,434.29 1,433.56 1,434.29 781.1K
18:35 1,433.89 1,433.93 1,433.66 1,433.77 896.4K
18:36 1,434.07 1,434.07 1,433.93 1,433.93 251.0K
18:37 1,433.80 1,433.80 1,433.47 1,433.71 109.4K
18:38 1,434.32 1,434.40 1,434.32 1,434.40 385.7K
18:39 1,434.32 1,434.54 1,434.32 1,434.54 300.0K
18:40 1,434.62 1,434.62 1,434.62 1,434.62 21.6K
18:51 1,434.39 1,434.39 1,434.39 1,434.39 1,012.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available