MOEX Telecommunication

MOEXTL
🏛️ russian-federation →
1,389.48
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:50 1,406.73 1,407.12 1,406.65 1,407.12 560.2K
09:51 1,406.88 1,406.92 1,406.40 1,406.40 599.6K
09:52 1,406.15 1,406.97 1,406.15 1,406.72 278.9K
09:53 1,406.56 1,406.97 1,406.56 1,406.69 307.9K
09:54 1,406.70 1,408.22 1,406.70 1,407.74 914.8K
09:55 1,407.86 1,407.99 1,407.82 1,407.82 413.9K
09:56 1,407.69 1,407.86 1,407.61 1,407.75 438.3K
09:57 1,407.91 1,408.14 1,407.88 1,407.88 855.8K
09:58 1,407.47 1,407.47 1,407.08 1,407.26 557.0K
09:59 1,407.65 1,408.13 1,407.65 1,408.13 1,396.5K
10:00 1,407.97 1,408.05 1,407.89 1,408.05 772.4K
10:01 1,408.80 1,411.33 1,408.80 1,411.33 2,743.8K
10:02 1,411.65 1,412.87 1,411.65 1,412.02 1,313.9K
10:03 1,411.94 1,412.97 1,411.94 1,412.92 1,333.5K
10:04 1,412.85 1,412.85 1,412.20 1,412.20 5,472.5K
10:05 1,411.59 1,412.57 1,411.59 1,411.80 1,829.0K
10:06 1,412.11 1,414.77 1,412.11 1,414.77 8,617.5K
10:07 1,414.85 1,414.85 1,414.09 1,414.09 778.7K
10:08 1,413.78 1,414.44 1,413.78 1,413.87 1,271.6K
10:09 1,413.88 1,413.88 1,413.13 1,413.17 593.8K
10:10 1,412.98 1,414.36 1,412.98 1,414.36 1,444.7K
10:11 1,414.52 1,414.97 1,414.52 1,414.97 1,230.1K
10:12 1,414.81 1,415.60 1,414.81 1,415.60 1,859.5K
10:13 1,415.35 1,415.35 1,415.21 1,415.21 304.7K
10:14 1,414.75 1,414.75 1,412.21 1,412.37 729.5K
10:15 1,412.81 1,413.03 1,412.41 1,412.41 687.6K
10:16 1,412.49 1,412.81 1,412.41 1,412.41 407.2K
10:17 1,412.41 1,412.79 1,412.41 1,412.55 491.5K
10:18 1,412.30 1,414.12 1,412.30 1,412.65 1,088.6K
10:19 1,412.79 1,412.79 1,412.23 1,412.55 549.6K
10:20 1,413.04 1,413.12 1,412.80 1,412.80 448.3K
10:21 1,413.70 1,415.07 1,413.70 1,414.59 18,716.0K
10:22 1,414.89 1,415.46 1,414.50 1,415.30 1,078.8K
10:23 1,415.14 1,415.16 1,414.92 1,415.08 152.2K
10:24 1,415.18 1,415.53 1,415.18 1,415.53 2,850.2K
10:25 1,415.98 1,416.48 1,415.98 1,416.07 866.1K
10:26 1,416.23 1,420.74 1,416.23 1,420.74 3,525.6K
10:27 1,421.21 1,423.03 1,421.21 1,423.03 9,687.2K
10:28 1,422.93 1,424.46 1,422.93 1,424.46 7,841.8K
10:29 1,423.82 1,426.18 1,423.82 1,425.84 3,441.1K
10:30 1,425.32 1,427.21 1,424.08 1,424.08 5,653.2K
10:31 1,423.80 1,424.04 1,422.60 1,422.60 1,391.1K
10:32 1,422.40 1,424.33 1,422.40 1,423.00 1,944.5K
10:33 1,423.28 1,423.84 1,423.12 1,423.84 1,611.5K
10:34 1,424.05 1,424.81 1,424.05 1,424.49 888.8K
10:35 1,424.06 1,424.74 1,424.06 1,424.41 236.2K
10:36 1,424.60 1,425.48 1,424.55 1,424.55 1,149.3K
10:37 1,426.43 1,426.67 1,426.25 1,426.34 16,130.1K
10:38 1,426.74 1,427.42 1,426.74 1,426.87 2,485.6K
10:39 1,426.62 1,427.12 1,426.51 1,427.04 2,325.3K
10:40 1,427.04 1,427.88 1,427.04 1,427.88 1,322.4K
10:41 1,428.26 1,428.83 1,428.26 1,428.83 1,531.6K
10:42 1,428.32 1,429.05 1,428.32 1,428.97 1,230.2K
10:43 1,429.09 1,429.25 1,428.62 1,428.62 861.5K
10:44 1,429.52 1,429.61 1,429.44 1,429.44 1,611.9K
10:45 1,429.80 1,430.05 1,429.31 1,429.31 3,052.7K
10:46 1,429.31 1,429.31 1,428.24 1,428.48 2,547.0K
10:47 1,427.79 1,428.23 1,427.79 1,428.23 1,875.6K
10:48 1,427.71 1,427.71 1,427.11 1,427.50 731.8K
10:49 1,428.05 1,429.17 1,428.05 1,428.59 1,703.4K
10:50 1,428.59 1,429.67 1,428.59 1,428.74 477.6K
10:51 1,428.06 1,428.06 1,427.17 1,427.17 1,599.9K
10:52 1,426.95 1,427.01 1,426.95 1,426.97 1,224.7K
10:53 1,426.89 1,427.09 1,426.59 1,426.59 933.4K
10:54 1,426.59 1,426.59 1,426.27 1,426.27 1,090.0K
10:55 1,426.35 1,426.59 1,426.27 1,426.59 563.4K
10:56 1,426.35 1,426.35 1,423.37 1,423.37 6,154.2K
10:57 1,423.04 1,423.04 1,422.25 1,422.25 642.3K
10:58 1,422.12 1,423.94 1,422.12 1,423.94 3,610.8K
10:59 1,424.19 1,424.19 1,423.70 1,423.70 229.1K
11:00 1,423.54 1,423.83 1,423.54 1,423.59 399.1K
11:01 1,422.37 1,422.48 1,422.32 1,422.48 1,528.4K
11:02 1,422.70 1,423.05 1,422.70 1,423.05 127.2K
11:03 1,422.97 1,423.09 1,422.97 1,423.01 903.2K
11:04 1,424.40 1,424.40 1,424.27 1,424.39 922.8K
11:05 1,424.22 1,424.30 1,423.87 1,423.87 325.0K
11:06 1,423.67 1,425.25 1,423.67 1,425.25 1,317.4K
11:07 1,425.47 1,425.47 1,424.45 1,424.45 2,536.5K
11:08 1,423.97 1,424.75 1,423.97 1,424.75 2,040.0K
11:09 1,424.69 1,424.98 1,424.69 1,424.98 690.8K
11:10 1,424.78 1,425.46 1,424.78 1,424.90 979.9K
11:11 1,424.55 1,425.10 1,424.46 1,425.10 1,400.4K
11:12 1,425.60 1,426.91 1,425.60 1,426.91 3,884.1K
11:13 1,428.15 1,428.15 1,426.71 1,427.19 1,787.1K
11:14 1,427.31 1,427.59 1,426.93 1,427.05 1,332.3K
11:15 1,426.88 1,427.56 1,426.88 1,427.56 465.1K
11:16 1,426.93 1,430.26 1,426.93 1,430.26 2,459.2K
11:17 1,429.69 1,429.69 1,429.51 1,429.54 218.1K
11:18 1,429.63 1,430.85 1,429.63 1,430.85 2,131.5K
11:19 1,430.12 1,430.12 1,429.68 1,429.68 852.0K
11:20 1,429.16 1,429.16 1,428.42 1,428.56 1,609.2K
11:21 1,428.47 1,428.75 1,428.39 1,428.39 351.5K
11:22 1,427.83 1,428.11 1,426.77 1,426.77 1,675.7K
11:23 1,426.63 1,426.63 1,425.70 1,426.35 1,470.8K
11:24 1,426.13 1,426.15 1,425.91 1,425.91 1,600.0K
11:25 1,425.91 1,426.12 1,425.39 1,425.39 231.6K
11:26 1,425.14 1,425.57 1,425.14 1,425.57 1,138.2K
11:27 1,425.22 1,425.57 1,425.22 1,425.57 1,126.3K
11:28 1,425.33 1,425.91 1,425.33 1,425.91 518.2K
11:29 1,424.97 1,425.13 1,424.89 1,424.89 466.7K
11:30 1,424.97 1,425.29 1,424.83 1,425.29 585.5K
11:31 1,425.51 1,428.33 1,425.51 1,428.08 11,250.7K
11:32 1,428.24 1,428.24 1,427.25 1,427.25 1,586.0K
11:33 1,427.34 1,427.34 1,426.71 1,427.15 1,034.2K
11:34 1,427.25 1,427.25 1,426.13 1,426.13 864.6K
11:35 1,426.97 1,427.18 1,426.80 1,426.94 1,996.0K
11:36 1,427.18 1,427.18 1,426.79 1,426.79 1,234.1K
11:37 1,426.92 1,427.00 1,426.86 1,426.86 1,818.3K
11:38 1,427.10 1,427.77 1,426.75 1,426.75 12,133.0K
11:39 1,426.14 1,426.14 1,425.65 1,425.87 3,245.1K
11:40 1,425.45 1,427.50 1,425.45 1,427.50 1,262.6K
11:41 1,427.50 1,427.50 1,425.69 1,425.69 4,567.0K
11:42 1,425.73 1,426.01 1,425.73 1,426.01 2,503.9K
11:43 1,426.42 1,426.83 1,426.42 1,426.83 2,942.8K
11:44 1,426.97 1,427.40 1,426.79 1,427.40 4,192.4K
11:45 1,426.65 1,426.65 1,426.51 1,426.65 1,393.4K
11:46 1,426.30 1,426.73 1,426.30 1,426.57 1,199.0K
11:47 1,426.43 1,426.65 1,426.43 1,426.65 3,831.0K
11:48 1,426.92 1,426.92 1,426.60 1,426.75 398.9K
11:49 1,426.75 1,426.75 1,426.14 1,426.61 1,212.9K
11:50 1,426.65 1,426.95 1,426.65 1,426.95 1,329.4K
11:51 1,425.98 1,426.11 1,425.42 1,425.70 8,365.0K
11:52 1,425.70 1,425.70 1,425.04 1,425.04 6,857.4K
11:53 1,424.96 1,424.96 1,423.64 1,423.64 3,323.7K
11:54 1,423.34 1,423.34 1,423.05 1,423.05 1,875.8K
11:55 1,422.75 1,422.91 1,422.36 1,422.36 2,266.5K
11:56 1,422.91 1,423.37 1,422.85 1,423.35 682.9K
11:57 1,423.49 1,423.49 1,422.97 1,423.32 712.1K
11:58 1,422.89 1,422.89 1,422.22 1,422.39 1,693.2K
11:59 1,422.39 1,422.85 1,421.98 1,422.85 1,497.2K
12:00 1,422.85 1,423.73 1,422.85 1,423.57 2,240.3K
12:01 1,423.57 1,423.90 1,423.57 1,423.90 2,218.3K
12:02 1,424.15 1,424.54 1,424.06 1,424.54 899.4K
12:03 1,424.38 1,425.71 1,424.21 1,425.46 536.5K
12:04 1,424.77 1,426.34 1,424.77 1,426.34 5,287.6K
12:05 1,426.32 1,427.94 1,426.32 1,427.94 1,448.0K
12:06 1,428.52 1,428.57 1,427.53 1,428.57 2,962.3K
12:07 1,428.76 1,429.75 1,428.76 1,429.43 5,912.9K
12:08 1,429.51 1,429.67 1,429.42 1,429.42 401.7K
12:09 1,429.28 1,429.74 1,429.28 1,429.60 1,553.9K
12:10 1,429.68 1,430.20 1,429.68 1,430.04 726.5K
12:11 1,430.01 1,430.01 1,428.83 1,428.83 1,391.0K
12:12 1,428.56 1,428.75 1,428.56 1,428.59 1,117.9K
12:13 1,428.39 1,428.53 1,428.37 1,428.37 498.4K
12:14 1,428.09 1,428.09 1,427.82 1,427.82 464.6K
12:15 1,427.82 1,428.33 1,427.23 1,427.90 1,906.5K
12:16 1,427.22 1,428.05 1,427.22 1,427.73 4,696.7K
12:17 1,427.40 1,427.64 1,427.10 1,427.23 706.5K
12:18 1,427.23 1,427.56 1,427.10 1,427.23 353.0K
12:19 1,427.23 1,427.92 1,427.23 1,427.92 2,556.9K
12:20 1,427.37 1,429.87 1,427.37 1,428.39 2,000.0K
12:21 1,427.46 1,427.82 1,427.13 1,427.13 409.2K
12:22 1,427.13 1,428.50 1,427.13 1,428.50 642.6K
12:23 1,427.76 1,428.42 1,427.76 1,428.26 446.1K
12:24 1,428.06 1,428.99 1,428.06 1,428.99 666.5K
12:25 1,428.79 1,430.08 1,428.79 1,430.08 685.2K
12:26 1,430.08 1,430.10 1,429.60 1,429.60 685.4K
12:27 1,429.58 1,430.88 1,429.58 1,430.88 1,113.4K
12:28 1,430.71 1,430.71 1,429.71 1,429.71 7,037.4K
12:29 1,429.49 1,429.49 1,428.89 1,428.89 555.1K
12:30 1,429.14 1,431.32 1,429.14 1,431.32 3,034.3K
12:31 1,431.32 1,431.72 1,431.32 1,431.56 1,255.0K
12:32 1,430.72 1,431.51 1,430.72 1,431.51 3,657.8K
12:33 1,430.99 1,431.51 1,430.99 1,431.21 404.6K
12:34 1,431.45 1,431.69 1,431.45 1,431.59 605.1K
12:35 1,431.57 1,432.00 1,431.57 1,431.82 1,144.0K
12:36 1,431.50 1,432.41 1,431.50 1,432.16 577.1K
12:37 1,432.16 1,432.33 1,431.65 1,431.65 813.0K
12:38 1,430.83 1,431.42 1,430.83 1,431.26 2,675.1K
12:39 1,430.88 1,431.16 1,430.43 1,430.43 583.5K
12:40 1,430.71 1,430.71 1,430.33 1,430.33 484.2K
12:41 1,430.41 1,430.54 1,430.27 1,430.37 571.7K
12:42 1,430.29 1,430.63 1,430.29 1,430.63 423.9K
12:43 1,430.63 1,430.87 1,430.46 1,430.46 378.9K
12:44 1,430.13 1,430.79 1,430.13 1,430.54 739.2K
12:45 1,430.46 1,430.46 1,429.77 1,429.77 2,686.3K
12:46 1,429.77 1,429.77 1,429.41 1,429.52 724.1K
12:47 1,429.30 1,430.78 1,429.30 1,430.54 1,311.6K
12:48 1,430.46 1,430.54 1,428.22 1,428.22 417.3K
12:49 1,428.00 1,429.67 1,428.00 1,429.43 1,130.4K
12:50 1,429.45 1,429.45 1,428.66 1,428.66 1,068.5K
12:51 1,428.66 1,429.32 1,428.66 1,429.32 616.9K
12:52 1,429.56 1,429.56 1,428.10 1,428.10 1,854.7K
12:53 1,427.83 1,428.07 1,427.83 1,427.94 290.1K
12:54 1,427.77 1,427.77 1,427.22 1,427.50 514.1K
12:55 1,427.50 1,428.99 1,427.50 1,428.91 280.0K
12:56 1,428.85 1,429.10 1,428.77 1,428.77 285.6K
12:57 1,428.64 1,428.64 1,428.05 1,428.05 1,433.8K
12:58 1,428.32 1,428.32 1,428.18 1,428.18 865.4K
12:59 1,428.18 1,428.56 1,428.18 1,428.43 1,068.6K
13:00 1,428.18 1,428.18 1,428.10 1,428.10 699.9K
13:01 1,428.02 1,428.02 1,426.72 1,426.88 1,209.8K
13:02 1,427.24 1,427.24 1,427.09 1,427.09 900.1K
13:03 1,426.99 1,427.15 1,426.99 1,427.15 743.0K
13:04 1,427.29 1,427.37 1,427.29 1,427.29 401.8K
13:05 1,427.15 1,427.29 1,427.15 1,427.29 820.7K
13:06 1,426.69 1,426.69 1,426.28 1,426.28 842.7K
13:07 1,427.03 1,427.03 1,426.86 1,426.86 712.5K
13:08 1,426.37 1,427.01 1,425.81 1,427.01 2,384.0K
13:09 1,427.50 1,427.50 1,424.90 1,424.90 321.9K
13:10 1,425.19 1,426.12 1,425.19 1,426.12 443.5K
13:11 1,425.87 1,425.95 1,425.52 1,425.52 522.0K
13:12 1,425.55 1,426.10 1,425.55 1,426.10 1,011.2K
13:13 1,425.65 1,425.65 1,425.43 1,425.57 1,297.0K
13:14 1,425.34 1,427.70 1,425.34 1,427.70 301.2K
13:15 1,427.43 1,427.98 1,427.43 1,427.54 1,106.6K
13:16 1,428.18 1,428.38 1,428.04 1,428.18 373.4K
13:17 1,428.04 1,428.04 1,426.35 1,426.35 632.4K
13:18 1,426.11 1,426.61 1,426.11 1,426.61 1,110.8K
13:19 1,426.75 1,427.27 1,426.61 1,426.61 294.8K
13:20 1,426.39 1,426.39 1,426.11 1,426.11 538.7K
13:21 1,425.87 1,425.87 1,423.57 1,423.57 2,545.3K
13:22 1,423.83 1,424.35 1,423.83 1,424.35 726.4K
13:23 1,424.15 1,424.75 1,423.46 1,423.46 1,665.1K
13:24 1,422.68 1,424.03 1,422.68 1,423.68 1,878.2K
13:25 1,423.95 1,424.07 1,423.79 1,423.79 720.7K
13:26 1,423.79 1,424.39 1,423.79 1,424.39 703.3K
13:27 1,423.87 1,425.19 1,423.87 1,425.19 954.1K
13:28 1,425.33 1,425.33 1,424.38 1,424.38 455.4K
13:29 1,424.38 1,424.87 1,424.38 1,424.87 332.3K
13:30 1,425.01 1,425.03 1,424.51 1,425.03 1,722.7K
13:31 1,425.03 1,425.03 1,424.58 1,424.58 997.0K
13:32 1,424.61 1,425.90 1,424.61 1,425.90 480.6K
13:33 1,425.65 1,425.65 1,424.88 1,424.88 878.8K
13:34 1,424.03 1,424.03 1,422.44 1,422.44 2,910.7K
13:35 1,422.36 1,422.36 1,421.81 1,422.24 662.5K
13:36 1,422.38 1,423.02 1,422.38 1,422.93 654.4K
13:37 1,422.77 1,422.85 1,422.77 1,422.85 287.5K
13:38 1,422.91 1,422.91 1,422.20 1,422.61 2,992.9K
13:39 1,422.45 1,422.45 1,422.18 1,422.40 386.9K
13:40 1,422.40 1,423.57 1,422.40 1,423.57 550.2K
13:41 1,423.25 1,423.25 1,423.15 1,423.23 1,569.0K
13:42 1,423.43 1,423.67 1,423.15 1,423.65 508.5K
13:43 1,423.98 1,424.31 1,423.98 1,424.31 762.1K
13:44 1,424.23 1,424.23 1,422.94 1,422.94 473.2K
13:45 1,423.08 1,423.97 1,422.94 1,423.97 493.1K
13:46 1,423.89 1,424.47 1,423.89 1,424.47 392.9K
13:47 1,424.15 1,424.15 1,422.10 1,422.24 463.2K
13:48 1,422.24 1,422.24 1,421.31 1,421.39 457.5K
13:49 1,421.44 1,421.44 1,420.80 1,420.80 616.5K
13:50 1,420.80 1,420.94 1,420.67 1,420.94 1,204.8K
13:51 1,421.47 1,421.47 1,421.36 1,421.36 809.2K
13:52 1,422.07 1,422.59 1,422.07 1,422.20 360.0K
13:53 1,422.20 1,422.20 1,421.22 1,421.22 765.7K
13:54 1,421.22 1,421.52 1,421.22 1,421.52 578.3K
13:55 1,421.39 1,421.55 1,421.39 1,421.55 554.1K
13:56 1,420.53 1,420.81 1,420.53 1,420.81 1,313.4K
13:57 1,420.81 1,420.86 1,420.58 1,420.58 343.2K
13:58 1,420.72 1,420.72 1,419.84 1,419.84 369.4K
13:59 1,419.80 1,420.71 1,419.80 1,420.29 1,058.2K
14:00 1,420.54 1,421.28 1,420.43 1,421.28 314.3K
14:01 1,420.98 1,421.25 1,420.96 1,420.96 1,503.8K
14:02 1,420.96 1,421.12 1,420.88 1,420.88 520.1K
14:03 1,421.12 1,421.28 1,421.12 1,421.12 354.5K
14:04 1,421.12 1,421.50 1,421.12 1,421.50 821.3K
14:05 1,421.61 1,421.78 1,421.04 1,421.78 498.8K
14:06 1,421.75 1,422.32 1,421.75 1,422.08 621.3K
14:07 1,422.27 1,422.55 1,422.00 1,422.00 1,152.4K
14:08 1,422.21 1,422.57 1,422.05 1,422.41 464.2K
14:09 1,422.57 1,422.71 1,422.41 1,422.71 438.2K
14:10 1,422.71 1,423.48 1,422.57 1,423.48 4,551.4K
14:11 1,423.56 1,423.79 1,423.29 1,423.29 1,028.5K
14:12 1,423.57 1,423.57 1,423.49 1,423.49 309.3K
14:13 1,423.40 1,424.25 1,423.40 1,423.90 627.0K
14:14 1,423.46 1,423.90 1,423.46 1,423.90 979.6K
14:15 1,423.54 1,424.53 1,423.54 1,424.53 405.4K
14:16 1,424.44 1,425.07 1,424.41 1,424.41 1,111.6K
14:17 1,425.41 1,425.41 1,424.78 1,425.22 2,584.0K
14:18 1,426.06 1,426.66 1,425.98 1,425.98 705.0K
14:19 1,425.74 1,426.30 1,425.61 1,425.78 489.2K
14:20 1,425.34 1,427.01 1,425.34 1,426.71 392.6K
14:21 1,426.11 1,426.50 1,425.78 1,425.78 822.7K
14:22 1,426.22 1,427.28 1,426.22 1,427.28 729.4K
14:23 1,427.32 1,428.00 1,427.32 1,428.00 626.1K
14:24 1,427.68 1,427.96 1,427.68 1,427.96 1,141.0K
14:25 1,427.68 1,428.12 1,427.68 1,427.96 281.2K
14:26 1,428.00 1,429.06 1,428.00 1,429.06 1,313.9K
14:27 1,429.39 1,429.39 1,428.56 1,428.56 1,699.1K
14:28 1,427.96 1,427.96 1,427.32 1,427.92 702.5K
14:29 1,427.70 1,428.27 1,427.44 1,428.27 1,113.9K
14:30 1,428.57 1,429.72 1,428.57 1,429.48 1,590.4K
14:31 1,429.26 1,430.27 1,429.26 1,430.08 2,173.6K
14:32 1,430.11 1,430.36 1,430.03 1,430.03 496.2K
14:33 1,429.73 1,429.76 1,429.46 1,429.46 486.0K
14:34 1,428.66 1,429.70 1,428.66 1,429.70 522.9K
14:35 1,429.97 1,430.63 1,429.97 1,430.63 1,478.8K
14:36 1,431.82 1,431.82 1,431.57 1,431.59 2,779.3K
14:37 1,430.65 1,431.22 1,430.35 1,430.35 501.2K
14:38 1,430.08 1,430.46 1,429.80 1,430.05 458.5K
14:39 1,429.26 1,430.74 1,429.26 1,430.61 615.2K
14:40 1,430.47 1,430.63 1,430.47 1,430.47 674.1K
14:41 1,430.11 1,430.15 1,429.34 1,429.34 5,467.6K
14:42 1,429.26 1,429.76 1,428.98 1,429.69 1,186.0K
14:43 1,429.64 1,429.66 1,429.25 1,429.52 2,270.6K
14:44 1,429.66 1,429.84 1,429.46 1,429.84 482.1K
14:45 1,429.42 1,429.78 1,429.28 1,429.34 619.2K
14:46 1,429.53 1,430.50 1,429.53 1,430.50 6,401.1K
14:47 1,430.75 1,431.50 1,430.75 1,431.01 835.9K
14:48 1,431.15 1,431.15 1,430.68 1,430.68 551.9K
14:49 1,430.87 1,430.93 1,430.02 1,430.02 1,306.2K
14:50 1,430.26 1,430.59 1,430.13 1,430.13 919.7K
14:51 1,430.26 1,430.89 1,430.23 1,430.23 899.8K
14:52 1,430.29 1,430.29 1,429.54 1,429.54 512.1K
14:53 1,429.95 1,430.64 1,429.95 1,430.26 2,051.8K
14:54 1,430.34 1,430.67 1,430.34 1,430.53 408.1K
14:55 1,430.67 1,430.94 1,430.46 1,430.46 1,682.3K
14:56 1,429.13 1,430.29 1,429.13 1,429.88 6,041.5K
14:57 1,430.35 1,431.05 1,430.35 1,431.05 1,200.4K
14:58 1,431.84 1,431.84 1,431.20 1,431.20 1,973.2K
14:59 1,431.47 1,432.00 1,431.47 1,432.00 915.4K
15:00 1,432.55 1,433.70 1,432.55 1,433.70 3,195.0K
15:01 1,433.62 1,433.78 1,432.35 1,432.41 2,407.9K
15:02 1,432.76 1,433.87 1,432.76 1,433.87 1,075.3K
15:03 1,433.73 1,433.73 1,433.48 1,433.48 305.2K
15:04 1,433.48 1,433.68 1,433.18 1,433.68 749.7K
15:05 1,433.30 1,433.72 1,433.30 1,433.72 1,469.7K
15:06 1,434.04 1,434.20 1,433.76 1,434.18 1,216.4K
15:07 1,434.70 1,434.70 1,434.11 1,434.25 579.3K
15:08 1,433.98 1,434.06 1,433.48 1,433.48 974.1K
15:09 1,433.40 1,433.94 1,433.40 1,433.94 518.7K
15:10 1,434.45 1,434.54 1,434.04 1,434.54 1,263.5K
15:11 1,434.37 1,434.54 1,434.24 1,434.24 787.3K
15:12 1,434.45 1,434.65 1,434.37 1,434.65 711.3K
15:13 1,434.51 1,434.57 1,434.13 1,434.13 679.2K
15:14 1,434.02 1,434.51 1,433.86 1,434.51 644.3K
15:15 1,434.43 1,434.73 1,434.43 1,434.73 805.7K
15:16 1,434.65 1,435.73 1,434.65 1,435.73 1,445.9K
15:17 1,435.51 1,435.70 1,435.51 1,435.70 552.5K
15:18 1,435.84 1,436.33 1,435.84 1,436.33 1,364.0K
15:19 1,436.17 1,436.17 1,435.95 1,436.17 489.4K
15:20 1,435.95 1,436.17 1,435.95 1,435.99 496.7K
15:21 1,435.77 1,436.08 1,435.77 1,436.00 465.6K
15:22 1,436.00 1,436.08 1,435.86 1,436.00 846.5K
15:23 1,436.00 1,436.08 1,435.86 1,435.86 417.1K
15:24 1,435.86 1,435.86 1,435.50 1,435.50 957.5K
15:25 1,435.02 1,435.02 1,434.63 1,434.90 3,544.2K
15:26 1,434.82 1,434.90 1,434.82 1,434.82 1,073.5K
15:27 1,434.82 1,435.28 1,434.82 1,435.28 1,409.6K
15:28 1,435.26 1,435.32 1,434.97 1,434.97 1,261.3K
15:29 1,434.47 1,434.69 1,434.33 1,434.33 1,181.8K
15:30 1,433.83 1,434.52 1,433.83 1,434.52 1,030.3K
15:31 1,434.60 1,435.26 1,434.60 1,435.15 809.0K
15:32 1,435.10 1,435.18 1,434.88 1,434.88 341.7K
15:33 1,434.82 1,435.20 1,434.82 1,435.04 501.5K
15:34 1,434.96 1,434.96 1,434.46 1,434.52 706.6K
15:35 1,434.38 1,434.68 1,434.38 1,434.52 378.8K
15:36 1,434.68 1,435.26 1,434.60 1,435.26 375.1K
15:37 1,434.99 1,435.49 1,434.99 1,435.49 1,540.4K
15:38 1,435.49 1,435.49 1,435.41 1,435.41 662.3K
15:39 1,435.33 1,435.41 1,435.33 1,435.33 945.9K
15:40 1,435.33 1,435.49 1,435.33 1,435.49 1,159.0K
15:41 1,435.36 1,435.66 1,435.36 1,435.66 733.7K
15:42 1,435.96 1,436.18 1,435.58 1,435.58 1,421.1K
15:43 1,435.58 1,435.66 1,435.58 1,435.58 973.0K
15:44 1,435.02 1,435.19 1,435.02 1,435.19 1,029.3K
15:45 1,435.83 1,436.07 1,435.83 1,436.07 1,145.0K
15:46 1,436.07 1,436.31 1,435.95 1,436.23 354.6K
15:47 1,436.09 1,436.09 1,435.68 1,435.68 844.2K
15:48 1,435.60 1,435.85 1,435.30 1,435.85 803.3K
15:49 1,435.57 1,435.87 1,435.57 1,435.71 1,335.3K
15:50 1,435.87 1,436.09 1,435.84 1,435.84 278.8K
15:51 1,435.76 1,435.96 1,435.76 1,435.96 528.0K
15:52 1,436.24 1,436.91 1,436.24 1,436.91 3,842.4K
15:53 1,436.91 1,437.40 1,436.91 1,437.40 1,756.7K
15:54 1,437.62 1,438.00 1,437.62 1,438.00 1,458.4K
15:55 1,437.50 1,437.76 1,437.50 1,437.76 236.8K
15:56 1,437.84 1,438.37 1,437.78 1,438.37 3,940.8K
15:57 1,438.09 1,438.09 1,437.52 1,437.52 3,749.7K
15:58 1,437.38 1,437.65 1,437.38 1,437.46 511.6K
15:59 1,437.46 1,437.59 1,437.18 1,437.59 2,488.7K
16:00 1,438.16 1,438.16 1,437.56 1,437.56 2,555.0K
16:01 1,438.29 1,439.03 1,438.29 1,439.03 2,997.0K
16:02 1,439.34 1,439.77 1,439.34 1,439.77 2,139.8K
16:03 1,439.80 1,440.63 1,439.80 1,440.63 5,062.8K
16:04 1,440.33 1,440.74 1,440.33 1,440.34 5,566.2K
16:05 1,440.62 1,440.75 1,440.48 1,440.75 746.3K
16:06 1,441.05 1,441.71 1,441.05 1,441.22 2,684.2K
16:07 1,440.63 1,441.58 1,440.63 1,441.26 1,839.9K
16:08 1,442.32 1,442.32 1,441.83 1,441.83 4,084.3K
16:09 1,441.96 1,442.34 1,441.96 1,442.34 749.1K
16:10 1,442.66 1,442.90 1,442.52 1,442.58 2,854.9K
16:11 1,442.37 1,442.37 1,441.55 1,441.55 4,285.2K
16:12 1,441.11 1,441.60 1,441.11 1,441.17 1,866.8K
16:13 1,440.87 1,440.87 1,440.61 1,440.61 1,125.8K
16:14 1,440.83 1,440.93 1,440.68 1,440.68 964.1K
16:15 1,440.36 1,440.90 1,440.36 1,440.82 1,319.4K
16:16 1,440.49 1,440.85 1,440.49 1,440.83 1,273.8K
16:17 1,440.98 1,441.47 1,440.98 1,441.42 2,776.5K
16:18 1,441.34 1,441.42 1,441.34 1,441.36 615.3K
16:19 1,441.32 1,441.32 1,441.10 1,441.10 664.6K
16:20 1,441.24 1,441.82 1,441.24 1,441.82 611.9K
16:21 1,441.60 1,441.82 1,441.17 1,441.17 605.7K
16:22 1,441.31 1,441.39 1,441.17 1,441.39 736.6K
16:23 1,440.06 1,440.23 1,440.06 1,440.06 1,295.7K
16:24 1,439.98 1,440.09 1,439.98 1,440.09 406.8K
16:25 1,438.65 1,438.73 1,437.27 1,437.27 11,230.9K
16:26 1,437.27 1,437.27 1,436.35 1,436.35 1,447.4K
16:27 1,436.47 1,436.73 1,436.47 1,436.57 4,409.4K
16:28 1,439.61 1,439.61 1,439.34 1,439.61 3,855.7K
16:29 1,439.61 1,440.44 1,439.61 1,440.44 2,127.0K
16:30 1,440.49 1,441.54 1,440.49 1,441.34 1,358.4K
16:31 1,441.32 1,441.86 1,441.32 1,441.86 2,089.5K
16:32 1,441.12 1,441.72 1,440.68 1,441.72 1,641.9K
16:33 1,440.82 1,441.18 1,440.35 1,440.35 853.3K
16:34 1,440.19 1,440.30 1,440.05 1,440.05 879.5K
16:35 1,439.92 1,440.02 1,439.14 1,439.14 1,009.8K
16:36 1,439.22 1,439.22 1,438.31 1,438.31 1,880.9K
16:37 1,438.17 1,438.55 1,438.17 1,438.55 4,548.0K
16:38 1,438.39 1,438.56 1,438.39 1,438.56 521.2K
16:39 1,438.40 1,438.56 1,438.26 1,438.55 838.9K
16:40 1,438.55 1,439.68 1,438.23 1,439.68 2,109.5K
16:41 1,439.46 1,439.63 1,439.46 1,439.54 1,143.6K
16:42 1,439.27 1,439.76 1,439.27 1,439.76 1,297.3K
16:43 1,439.77 1,439.77 1,439.30 1,439.77 724.7K
16:44 1,439.77 1,440.13 1,439.77 1,440.05 522.6K
16:45 1,439.91 1,439.99 1,439.49 1,439.57 4,573.8K
16:46 1,439.33 1,439.41 1,438.80 1,438.80 1,821.0K
16:47 1,438.80 1,438.80 1,437.37 1,437.37 876.6K
16:48 1,437.06 1,438.46 1,437.06 1,438.31 670.3K
16:49 1,438.25 1,438.25 1,438.17 1,438.17 400.9K
16:50 1,438.17 1,438.25 1,438.17 1,438.17 1,012.3K
16:51 1,438.17 1,438.17 1,437.57 1,437.74 907.1K
16:52 1,437.65 1,438.35 1,437.65 1,438.35 371.8K
16:53 1,438.15 1,438.23 1,437.95 1,438.01 322.6K
16:54 1,437.92 1,438.26 1,437.92 1,438.26 559.2K
16:55 1,438.12 1,438.12 1,436.74 1,436.74 4,385.2K
16:56 1,436.74 1,436.98 1,436.74 1,436.74 910.0K
16:57 1,436.55 1,436.55 1,436.17 1,436.17 3,476.6K
16:58 1,435.92 1,435.92 1,435.35 1,435.35 2,559.6K
16:59 1,435.10 1,435.10 1,434.97 1,434.97 941.5K
17:00 1,434.44 1,435.70 1,434.44 1,435.70 8,895.7K
17:01 1,435.89 1,436.17 1,435.89 1,436.17 609.0K
17:02 1,436.26 1,436.36 1,436.26 1,436.26 355.2K
17:03 1,435.84 1,436.00 1,435.68 1,435.92 1,367.9K
17:04 1,435.96 1,436.12 1,435.88 1,435.88 709.4K
17:05 1,435.66 1,436.26 1,435.66 1,436.26 414.9K
17:06 1,436.10 1,436.18 1,435.77 1,435.77 969.4K
17:07 1,436.07 1,436.65 1,435.14 1,435.14 1,049.0K
17:08 1,435.20 1,435.33 1,435.20 1,435.33 499.6K
17:09 1,435.33 1,435.33 1,435.20 1,435.20 368.5K
17:10 1,435.44 1,435.51 1,435.22 1,435.51 3,741.7K
17:11 1,435.64 1,435.86 1,435.28 1,435.28 1,226.2K
17:12 1,435.28 1,436.58 1,435.28 1,436.58 1,336.0K
17:13 1,436.71 1,437.10 1,436.71 1,436.93 838.8K
17:14 1,436.41 1,436.44 1,435.72 1,435.72 1,124.4K
17:15 1,435.72 1,435.81 1,435.23 1,435.47 791.6K
17:16 1,434.95 1,435.09 1,434.45 1,434.45 1,750.7K
17:17 1,434.43 1,434.98 1,434.43 1,434.76 3,441.8K
17:18 1,434.63 1,434.71 1,434.54 1,434.54 1,277.9K
17:19 1,434.49 1,434.73 1,434.49 1,434.49 713.6K
17:20 1,434.57 1,434.67 1,434.13 1,434.13 942.8K
17:21 1,434.07 1,434.32 1,434.07 1,434.10 622.4K
17:22 1,434.02 1,434.81 1,434.02 1,434.37 791.8K
17:23 1,434.37 1,434.95 1,433.98 1,433.98 507.9K
17:24 1,434.12 1,434.12 1,433.75 1,434.03 728.2K
17:25 1,433.73 1,434.28 1,433.73 1,433.83 564.0K
17:26 1,433.81 1,434.42 1,433.81 1,434.20 746.3K
17:27 1,433.62 1,434.39 1,433.62 1,434.39 499.9K
17:28 1,434.61 1,434.69 1,434.28 1,434.47 823.3K
17:29 1,434.69 1,434.69 1,434.40 1,434.40 1,661.3K
17:30 1,433.91 1,433.99 1,433.60 1,433.60 5,403.1K
17:31 1,433.11 1,433.11 1,432.87 1,432.87 2,026.2K
17:32 1,433.37 1,433.91 1,433.37 1,433.91 1,714.1K
17:33 1,433.89 1,434.37 1,433.89 1,434.37 1,201.2K
17:34 1,434.61 1,434.77 1,434.61 1,434.77 1,109.7K
17:35 1,434.78 1,434.86 1,434.38 1,434.38 1,338.1K
17:36 1,434.38 1,434.86 1,434.38 1,434.62 2,152.1K
17:37 1,434.62 1,434.62 1,434.40 1,434.54 510.7K
17:38 1,434.54 1,434.70 1,434.54 1,434.54 919.4K
17:39 1,434.62 1,434.78 1,434.48 1,434.54 821.9K
17:40 1,434.56 1,434.78 1,434.56 1,434.62 888.0K
17:41 1,434.95 1,434.95 1,434.62 1,434.62 900.3K
17:42 1,434.86 1,434.86 1,433.99 1,433.99 1,794.1K
17:43 1,434.31 1,434.31 1,434.31 1,434.31 518.9K
17:44 1,434.31 1,434.31 1,434.15 1,434.15 661.6K
17:45 1,434.31 1,434.86 1,434.31 1,434.78 2,797.9K
17:46 1,434.86 1,435.04 1,434.86 1,435.04 2,494.3K
17:47 1,436.79 1,439.53 1,436.79 1,439.53 5,896.2K
17:48 1,439.13 1,439.13 1,438.36 1,438.36 1,104.5K
17:49 1,438.28 1,438.28 1,437.20 1,437.68 2,104.6K
17:50 1,437.87 1,438.19 1,437.63 1,437.79 1,742.9K
17:51 1,438.03 1,438.60 1,437.71 1,437.79 4,382.3K
17:52 1,437.86 1,438.60 1,437.86 1,438.60 435.0K
17:53 1,438.94 1,438.94 1,438.44 1,438.79 4,849.4K
17:54 1,438.66 1,438.66 1,438.30 1,438.44 365.7K
17:55 1,438.96 1,439.17 1,438.44 1,438.44 641.1K
17:56 1,438.41 1,439.01 1,438.41 1,438.90 1,392.3K
17:57 1,439.32 1,440.17 1,439.32 1,440.17 2,910.7K
17:58 1,440.17 1,440.26 1,439.93 1,440.10 697.6K
17:59 1,439.94 1,440.34 1,439.94 1,440.34 965.5K
18:00 1,440.42 1,440.95 1,440.42 1,440.95 1,533.9K
18:01 1,440.95 1,441.03 1,440.95 1,440.95 747.4K
18:02 1,441.03 1,441.58 1,441.03 1,441.50 794.6K
18:03 1,441.72 1,442.96 1,441.72 1,442.38 7,843.6K
18:04 1,442.38 1,442.63 1,442.38 1,442.63 1,939.6K
18:05 1,442.72 1,442.86 1,441.89 1,441.89 1,445.7K
18:06 1,441.31 1,442.00 1,441.29 1,442.00 1,517.1K
18:07 1,442.00 1,442.08 1,441.95 1,441.95 569.0K
18:08 1,442.64 1,443.02 1,442.64 1,443.02 3,109.4K
18:09 1,443.16 1,443.19 1,442.59 1,442.59 4,745.0K
18:10 1,442.53 1,442.95 1,442.53 1,442.57 1,407.8K
18:11 1,442.65 1,442.65 1,442.40 1,442.40 1,663.1K
18:12 1,442.32 1,442.60 1,441.89 1,441.89 776.5K
18:13 1,442.32 1,442.40 1,442.32 1,442.40 250.0K
18:14 1,442.32 1,442.32 1,441.69 1,441.69 562.0K
18:15 1,441.41 1,441.46 1,441.30 1,441.32 163.9K
18:16 1,441.16 1,441.20 1,439.07 1,439.07 378.2K
18:17 1,439.07 1,439.31 1,439.07 1,439.31 283.4K
18:18 1,439.41 1,439.72 1,439.41 1,439.53 736.5K
18:19 1,439.53 1,440.41 1,439.53 1,440.41 307.3K
18:20 1,440.41 1,440.41 1,440.20 1,440.41 1,004.7K
18:21 1,440.41 1,440.93 1,440.41 1,440.93 907.3K
18:22 1,440.93 1,441.79 1,440.93 1,441.23 1,879.2K
18:23 1,441.06 1,441.06 1,440.91 1,440.91 498.1K
18:24 1,440.61 1,441.49 1,440.61 1,441.49 445.8K
18:25 1,441.40 1,441.57 1,441.35 1,441.35 1,001.9K
18:26 1,441.60 1,441.60 1,441.11 1,441.11 587.4K
18:27 1,440.95 1,441.11 1,440.80 1,440.85 1,324.4K
18:28 1,440.93 1,441.55 1,440.93 1,441.53 5,422.1K
18:29 1,441.37 1,441.37 1,441.23 1,441.23 591.4K
18:30 1,441.09 1,441.81 1,441.09 1,441.45 3,122.8K
18:31 1,441.53 1,441.53 1,441.23 1,441.53 678.5K
18:32 1,441.72 1,441.72 1,441.64 1,441.72 715.7K
18:33 1,442.27 1,442.27 1,440.14 1,441.72 2,269.8K
18:34 1,441.72 1,442.00 1,441.72 1,442.00 518.9K
18:35 1,442.22 1,442.22 1,441.84 1,441.84 623.0K
18:36 1,441.91 1,442.29 1,441.75 1,441.75 1,309.8K
18:37 1,441.75 1,442.57 1,441.75 1,442.43 977.4K
18:38 1,442.60 1,442.60 1,441.91 1,441.91 574.6K
18:39 1,442.30 1,442.30 1,441.67 1,441.83 677.8K
18:40 1,442.05 1,442.05 1,442.05 1,442.05 136.5K
18:51 1,439.83 1,439.83 1,439.83 1,439.83 6,706.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available