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 1,435.69 1,435.69 1,434.47 1,434.47 289.8K
09:51 1,434.47 1,434.64 1,434.23 1,434.64 1,342.7K
09:52 1,434.07 1,434.28 1,433.66 1,433.66 932.9K
09:53 1,433.83 1,434.00 1,433.83 1,434.00 107.2K
09:54 1,434.13 1,434.13 1,433.35 1,433.35 241.7K
09:55 1,433.35 1,433.85 1,433.35 1,433.85 61.8K
09:56 1,433.57 1,433.57 1,433.41 1,433.41 100.0K
09:57 1,433.49 1,433.57 1,432.67 1,432.67 565.4K
09:58 1,432.67 1,432.67 1,432.03 1,432.03 1,880.2K
09:59 1,431.95 1,432.43 1,431.95 1,432.43 906.7K
10:00 1,431.78 1,431.78 1,431.02 1,431.02 1,761.2K
10:01 1,430.85 1,432.23 1,430.27 1,432.23 1,438.5K
10:02 1,431.85 1,432.56 1,431.85 1,432.43 336.1K
10:03 1,432.41 1,432.41 1,430.24 1,430.24 1,577.1K
10:04 1,430.16 1,430.16 1,429.56 1,429.56 1,142.1K
10:05 1,428.40 1,428.40 1,426.09 1,426.09 8,810.3K
10:06 1,426.17 1,426.31 1,426.03 1,426.03 2,213.3K
10:07 1,426.17 1,426.17 1,425.78 1,425.78 612.2K
10:08 1,425.95 1,426.03 1,425.95 1,426.01 831.6K
10:09 1,426.01 1,426.01 1,425.78 1,426.00 2,815.8K
10:10 1,425.99 1,425.99 1,424.01 1,424.09 4,500.5K
10:11 1,423.45 1,423.45 1,422.62 1,423.31 7,710.4K
10:12 1,423.45 1,423.55 1,423.36 1,423.36 2,988.5K
10:13 1,422.84 1,422.97 1,422.54 1,422.54 2,685.9K
10:14 1,422.54 1,422.76 1,422.54 1,422.76 2,255.1K
10:15 1,422.12 1,422.42 1,422.12 1,422.35 3,413.3K
10:16 1,422.60 1,425.52 1,422.60 1,425.52 6,367.6K
10:17 1,425.79 1,425.79 1,425.32 1,425.32 2,908.4K
10:18 1,425.40 1,425.90 1,425.16 1,425.66 944.0K
10:19 1,425.52 1,425.98 1,425.18 1,425.18 1,038.8K
10:20 1,425.26 1,425.26 1,425.12 1,425.26 662.3K
10:21 1,425.42 1,425.42 1,425.12 1,425.12 1,415.0K
10:22 1,425.03 1,425.51 1,425.03 1,425.51 1,941.0K
10:23 1,425.84 1,426.75 1,425.84 1,426.75 3,219.4K
10:24 1,426.75 1,426.84 1,426.75 1,426.84 703.2K
10:25 1,426.67 1,427.17 1,426.67 1,427.17 476.8K
10:26 1,427.67 1,428.36 1,427.67 1,428.22 3,120.2K
10:27 1,427.67 1,428.35 1,427.67 1,428.19 382.8K
10:28 1,428.33 1,428.41 1,427.61 1,427.61 316.2K
10:29 1,427.61 1,427.61 1,427.36 1,427.36 552.3K
10:30 1,426.94 1,427.08 1,426.88 1,426.88 1,402.3K
10:31 1,426.74 1,426.82 1,426.66 1,426.66 171.6K
10:32 1,426.49 1,427.50 1,426.41 1,427.50 1,749.7K
10:33 1,427.64 1,427.64 1,426.04 1,426.04 733.7K
10:34 1,425.63 1,425.63 1,425.39 1,425.47 1,900.1K
10:35 1,425.82 1,425.82 1,424.98 1,424.98 727.9K
10:36 1,424.57 1,424.65 1,424.57 1,424.65 1,650.2K
10:37 1,424.51 1,424.59 1,424.43 1,424.59 112.2K
10:38 1,425.03 1,425.24 1,424.86 1,425.24 24.3K
10:39 1,425.41 1,425.97 1,425.41 1,425.97 352.7K
10:40 1,426.58 1,428.34 1,426.58 1,428.34 1,275.8K
10:41 1,428.04 1,428.04 1,427.38 1,427.38 690.9K
10:42 1,427.52 1,427.72 1,427.52 1,427.72 797.6K
10:43 1,428.82 1,428.82 1,428.34 1,428.78 1,153.8K
10:44 1,428.86 1,428.86 1,428.21 1,428.21 1,129.6K
10:45 1,428.12 1,429.18 1,428.12 1,429.18 361.3K
10:46 1,430.73 1,430.73 1,430.49 1,430.73 6,590.3K
10:47 1,430.73 1,431.37 1,430.73 1,431.37 617.0K
10:48 1,431.19 1,431.19 1,430.41 1,430.41 357.3K
10:49 1,430.50 1,430.96 1,430.50 1,430.94 256.6K
10:50 1,430.94 1,432.75 1,430.94 1,432.75 906.0K
10:51 1,432.37 1,432.37 1,431.88 1,431.88 83.8K
10:52 1,431.75 1,432.37 1,431.33 1,431.33 631.6K
10:53 1,431.33 1,431.33 1,430.86 1,430.86 990.5K
10:54 1,430.34 1,430.45 1,429.98 1,430.45 851.7K
10:55 1,430.61 1,430.67 1,430.59 1,430.59 101.6K
10:56 1,429.76 1,430.28 1,429.76 1,429.85 1,197.2K
10:57 1,429.85 1,429.85 1,429.85 1,429.85 292.4K
10:58 1,429.85 1,430.07 1,429.80 1,429.80 135.7K
10:59 1,429.98 1,430.05 1,429.67 1,429.67 428.3K
11:00 1,430.22 1,430.47 1,429.18 1,429.18 402.6K
11:01 1,428.76 1,429.12 1,428.76 1,429.12 902.8K
11:02 1,429.12 1,430.54 1,429.12 1,430.46 267.7K
11:03 1,431.15 1,431.15 1,431.01 1,431.01 364.9K
11:04 1,431.10 1,432.21 1,431.10 1,432.12 1,919.9K
11:05 1,432.12 1,432.29 1,431.54 1,431.54 392.5K
11:06 1,431.54 1,432.00 1,431.54 1,432.00 449.9K
11:07 1,432.00 1,432.10 1,431.86 1,432.10 193.3K
11:08 1,431.88 1,431.88 1,431.16 1,431.16 1,053.9K
11:09 1,430.75 1,431.76 1,430.75 1,431.76 186.7K
11:10 1,431.68 1,431.68 1,430.94 1,430.94 370.7K
11:11 1,430.86 1,431.30 1,430.86 1,431.30 1,021.7K
11:12 1,431.02 1,431.10 1,431.02 1,431.02 230.3K
11:13 1,431.02 1,431.02 1,430.97 1,430.97 105.9K
11:14 1,431.10 1,431.74 1,431.10 1,431.74 1,268.9K
11:15 1,433.33 1,435.25 1,433.33 1,434.02 3,125.5K
11:16 1,434.51 1,434.51 1,433.99 1,434.07 508.5K
11:17 1,434.21 1,435.23 1,434.21 1,435.23 1,095.0K
11:18 1,435.23 1,435.23 1,434.22 1,434.69 633.0K
11:19 1,434.69 1,434.95 1,434.50 1,434.50 1,549.0K
11:20 1,434.42 1,434.42 1,433.59 1,433.59 590.2K
11:21 1,433.78 1,433.94 1,432.77 1,432.77 1,672.0K
11:22 1,432.77 1,432.77 1,432.33 1,432.53 135.1K
11:23 1,432.45 1,432.45 1,429.46 1,429.46 135.0K
11:24 1,429.84 1,430.41 1,429.84 1,430.41 622.1K
11:25 1,430.07 1,430.24 1,429.67 1,429.67 635.4K
11:26 1,429.75 1,429.83 1,429.75 1,429.83 73.1K
11:27 1,429.41 1,429.41 1,429.27 1,429.36 450.1K
11:28 1,429.71 1,430.59 1,429.71 1,430.59 1,104.3K
11:29 1,431.03 1,432.22 1,431.03 1,432.22 472.8K
11:30 1,431.97 1,431.97 1,430.70 1,430.70 176.7K
11:31 1,429.96 1,430.05 1,429.85 1,429.85 120.0K
11:32 1,430.01 1,430.29 1,430.01 1,430.07 125.6K
11:33 1,429.77 1,431.94 1,429.77 1,431.94 308.4K
11:34 1,431.70 1,431.70 1,430.87 1,430.87 691.7K
11:35 1,430.73 1,431.33 1,430.73 1,431.33 85.2K
11:36 1,431.47 1,431.47 1,430.95 1,430.95 171.9K
11:37 1,430.95 1,430.95 1,428.50 1,428.50 1,538.2K
11:38 1,428.84 1,429.52 1,428.84 1,429.52 340.1K
11:39 1,429.44 1,429.99 1,429.44 1,429.85 370.3K
11:40 1,430.87 1,433.56 1,430.35 1,433.56 1,733.7K
11:41 1,434.16 1,435.43 1,434.11 1,435.43 3,583.2K
11:42 1,435.20 1,435.42 1,434.70 1,435.42 1,462.8K
11:43 1,435.64 1,435.64 1,435.18 1,435.18 1,829.0K
11:44 1,435.72 1,437.97 1,435.72 1,437.59 1,265.1K
11:45 1,437.29 1,439.09 1,437.29 1,439.09 1,485.7K
11:46 1,438.68 1,438.68 1,435.89 1,435.89 956.0K
11:47 1,436.21 1,436.21 1,435.26 1,435.26 425.9K
11:48 1,435.09 1,435.75 1,435.09 1,435.75 336.7K
11:49 1,435.34 1,435.64 1,435.07 1,435.26 807.6K
11:50 1,435.09 1,435.36 1,434.79 1,435.36 362.5K
11:51 1,436.25 1,436.41 1,434.83 1,434.83 670.9K
11:52 1,434.91 1,435.08 1,433.78 1,433.78 177.2K
11:53 1,434.05 1,434.77 1,433.97 1,434.77 77.6K
11:54 1,434.93 1,435.75 1,434.93 1,435.75 852.2K
11:55 1,436.46 1,436.46 1,435.83 1,435.83 1,305.7K
11:56 1,435.67 1,435.67 1,435.16 1,435.24 5,375.0K
11:57 1,436.79 1,437.45 1,436.79 1,437.01 2,200.1K
11:58 1,436.87 1,436.87 1,436.69 1,436.78 350.9K
11:59 1,436.78 1,437.65 1,436.78 1,437.19 156.9K
12:00 1,437.60 1,437.60 1,436.45 1,436.45 166.4K
12:01 1,436.59 1,436.59 1,435.79 1,435.79 409.6K
12:02 1,435.10 1,435.18 1,435.10 1,435.18 2,135.7K
12:03 1,435.26 1,435.26 1,434.42 1,434.85 1,618.9K
12:04 1,434.77 1,435.74 1,434.77 1,435.74 5,869.0K
12:05 1,436.07 1,436.07 1,435.71 1,435.71 2,396.4K
12:06 1,435.63 1,435.96 1,435.63 1,435.96 86.6K
12:07 1,435.96 1,436.93 1,435.96 1,436.93 667.4K
12:08 1,437.01 1,437.94 1,437.01 1,437.94 448.8K
12:09 1,437.94 1,437.94 1,437.59 1,437.59 226.4K
12:10 1,437.59 1,437.59 1,437.42 1,437.42 221.0K
12:11 1,437.42 1,437.42 1,437.28 1,437.28 49.1K
12:12 1,437.28 1,437.28 1,435.69 1,435.69 665.7K
12:13 1,436.07 1,436.43 1,436.07 1,436.43 80.2K
12:14 1,436.51 1,436.55 1,436.31 1,436.31 197.2K
12:15 1,436.55 1,436.73 1,436.55 1,436.67 2,777.7K
12:16 1,436.67 1,436.67 1,436.51 1,436.65 284.5K
12:17 1,436.73 1,436.73 1,435.85 1,435.85 171.8K
12:18 1,435.25 1,435.25 1,434.05 1,434.05 1,411.1K
12:19 1,434.21 1,434.21 1,434.08 1,434.08 146.5K
12:20 1,433.45 1,433.50 1,433.36 1,433.50 126.8K
12:21 1,433.50 1,433.99 1,433.50 1,433.99 425.6K
12:22 1,433.53 1,433.53 1,433.17 1,433.17 241.7K
12:23 1,433.03 1,433.17 1,432.87 1,433.17 333.8K
12:24 1,433.55 1,433.75 1,433.55 1,433.75 467.1K
12:25 1,433.80 1,434.39 1,433.80 1,434.39 946.1K
12:26 1,434.61 1,434.84 1,434.61 1,434.84 1,184.8K
12:27 1,435.00 1,435.00 1,434.76 1,435.00 553.7K
12:28 1,435.00 1,435.00 1,434.72 1,434.72 93.3K
12:29 1,434.84 1,434.84 1,434.84 1,434.84 231.9K
12:30 1,434.58 1,434.60 1,434.52 1,434.52 545.9K
12:31 1,434.69 1,434.98 1,434.69 1,434.98 46.3K
12:32 1,434.98 1,435.65 1,434.98 1,435.65 2,110.5K
12:33 1,435.56 1,435.56 1,435.32 1,435.32 1,601.3K
12:34 1,435.32 1,435.89 1,435.32 1,435.81 681.0K
12:35 1,435.73 1,435.73 1,435.40 1,435.40 133.2K
12:36 1,434.94 1,434.94 1,434.37 1,434.53 569.6K
12:37 1,435.41 1,435.41 1,435.27 1,435.41 72.5K
12:38 1,435.27 1,435.41 1,435.27 1,435.41 35.2K
12:39 1,434.87 1,434.87 1,434.65 1,434.73 270.0K
12:40 1,434.35 1,435.98 1,434.35 1,435.57 1,498.2K
12:41 1,435.98 1,436.07 1,435.98 1,436.07 678.8K
12:42 1,436.15 1,436.15 1,436.09 1,436.15 343.8K
12:43 1,436.15 1,436.23 1,436.01 1,436.01 326.6K
12:44 1,435.93 1,436.07 1,435.93 1,436.07 247.1K
12:45 1,437.34 1,437.34 1,437.06 1,437.34 980.1K
12:46 1,436.84 1,436.84 1,436.05 1,436.05 651.1K
12:47 1,435.96 1,436.20 1,435.96 1,436.20 151.2K
12:48 1,436.29 1,436.45 1,436.29 1,436.45 333.9K
12:49 1,436.29 1,436.29 1,436.21 1,436.21 29.1K
12:50 1,436.21 1,436.37 1,435.96 1,435.96 226.7K
12:51 1,435.96 1,435.96 1,435.64 1,435.66 426.5K
12:52 1,435.72 1,435.72 1,435.15 1,435.15 99.8K
12:53 1,435.15 1,435.15 1,434.94 1,434.94 513.7K
12:54 1,434.94 1,435.41 1,434.94 1,435.41 374.2K
12:55 1,435.54 1,435.63 1,435.46 1,435.46 4.9K
12:56 1,435.37 1,435.62 1,435.37 1,435.54 23.8K
12:57 1,435.37 1,435.37 1,435.13 1,435.29 103.1K
12:58 1,435.29 1,435.29 1,435.13 1,435.13 17.5K
12:59 1,434.99 1,435.70 1,434.99 1,435.70 51.7K
13:00 1,435.70 1,435.70 1,435.32 1,435.32 80.6K
13:01 1,435.18 1,435.18 1,434.81 1,434.81 577.4K
13:02 1,435.11 1,435.11 1,434.75 1,435.08 2,002.6K
13:03 1,435.00 1,435.22 1,435.00 1,435.22 58.1K
13:04 1,435.50 1,435.50 1,435.50 1,435.50 39.4K
13:05 1,435.50 1,435.58 1,435.08 1,435.08 88.1K
13:06 1,434.81 1,435.16 1,434.81 1,435.16 199.8K
13:07 1,435.16 1,435.16 1,435.00 1,435.00 139.4K
13:08 1,435.00 1,435.28 1,435.00 1,435.28 35.9K
13:09 1,435.42 1,435.42 1,435.01 1,435.01 324.1K
13:10 1,434.95 1,434.95 1,434.00 1,434.00 1,439.0K
13:11 1,433.54 1,433.57 1,433.16 1,433.57 560.3K
13:12 1,433.84 1,434.08 1,433.84 1,434.08 130.9K
13:13 1,434.22 1,434.50 1,434.22 1,434.50 143.5K
13:14 1,434.41 1,434.41 1,434.41 1,434.41 2,134.6K
13:15 1,434.36 1,434.90 1,434.34 1,434.76 688.5K
13:16 1,434.60 1,434.74 1,434.45 1,434.45 242.1K
13:17 1,434.61 1,435.07 1,434.61 1,434.77 200.1K
13:18 1,434.68 1,434.98 1,434.68 1,434.98 223.6K
13:19 1,436.65 1,436.65 1,435.73 1,435.73 619.5K
13:20 1,435.99 1,435.99 1,435.24 1,435.24 102.6K
13:21 1,435.16 1,437.14 1,435.16 1,437.14 677.4K
13:22 1,437.14 1,437.14 1,436.27 1,436.27 139.7K
13:23 1,436.52 1,436.60 1,435.84 1,435.90 356.4K
13:24 1,435.98 1,435.98 1,435.98 1,435.98 255.5K
13:25 1,435.98 1,435.98 1,435.90 1,435.90 813.1K
13:26 1,435.90 1,436.12 1,435.90 1,435.98 54.9K
13:27 1,435.96 1,436.07 1,435.90 1,435.90 379.4K
13:28 1,435.82 1,436.39 1,435.82 1,436.34 202.3K
13:29 1,436.48 1,436.81 1,436.48 1,436.81 576.2K
13:30 1,438.30 1,438.30 1,437.67 1,437.67 4,725.2K
13:31 1,437.67 1,437.80 1,437.67 1,437.80 109.7K
13:32 1,437.67 1,437.72 1,437.67 1,437.72 1,048.3K
13:33 1,437.72 1,437.80 1,437.72 1,437.80 196.7K
13:34 1,437.80 1,438.36 1,437.80 1,438.28 9,276.3K
13:35 1,438.28 1,438.96 1,438.28 1,438.96 3,560.6K
13:36 1,439.79 1,440.88 1,439.79 1,440.60 1,508.1K
13:37 1,440.87 1,441.70 1,440.87 1,441.56 13,064.1K
13:38 1,441.20 1,441.86 1,441.20 1,441.72 1,246.4K
13:39 1,441.96 1,442.35 1,441.96 1,442.35 1,209.8K
13:40 1,442.68 1,443.47 1,442.68 1,443.47 4,741.8K
13:41 1,443.33 1,443.52 1,442.80 1,442.80 2,593.7K
13:42 1,442.88 1,442.99 1,442.81 1,442.81 1,773.0K
13:43 1,443.22 1,444.47 1,443.22 1,444.47 2,079.8K
13:44 1,444.47 1,444.47 1,444.06 1,444.06 279.7K
13:45 1,442.98 1,443.26 1,442.34 1,442.34 9,166.5K
13:46 1,443.81 1,444.20 1,443.81 1,444.20 5,157.8K
13:47 1,444.42 1,444.88 1,443.46 1,444.88 850.3K
13:48 1,444.88 1,445.57 1,444.88 1,445.03 6,720.1K
13:49 1,444.70 1,444.95 1,442.71 1,442.73 4,743.4K
13:50 1,442.95 1,443.52 1,442.95 1,443.45 4,298.5K
13:51 1,443.45 1,443.45 1,443.21 1,443.21 67.9K
13:52 1,443.13 1,443.92 1,443.13 1,443.92 3,262.9K
13:53 1,443.92 1,443.92 1,443.08 1,443.08 743.1K
13:54 1,443.22 1,443.22 1,442.92 1,443.06 164.3K
13:55 1,442.42 1,443.41 1,442.42 1,443.41 13,134.5K
13:56 1,443.82 1,444.31 1,443.82 1,444.31 5,326.1K
13:57 1,444.31 1,446.92 1,444.31 1,446.92 20,623.9K
13:58 1,446.88 1,447.04 1,446.63 1,446.63 3,004.7K
13:59 1,446.63 1,446.63 1,446.54 1,446.54 817.6K
14:00 1,446.46 1,446.47 1,446.46 1,446.47 728.6K
14:01 1,446.53 1,446.80 1,446.39 1,446.80 597.6K
14:02 1,446.72 1,446.72 1,446.42 1,446.42 186.5K
14:03 1,446.42 1,446.70 1,446.42 1,446.70 685.5K
14:04 1,446.70 1,446.70 1,446.56 1,446.56 292.5K
14:05 1,446.65 1,446.65 1,446.34 1,446.34 32.6K
14:06 1,446.51 1,446.51 1,445.97 1,446.13 173.4K
14:07 1,446.13 1,446.27 1,446.03 1,446.03 1,656.0K
14:08 1,446.11 1,446.27 1,446.11 1,446.27 516.8K
14:09 1,446.27 1,446.41 1,446.27 1,446.41 39.5K
14:10 1,446.57 1,446.57 1,446.35 1,446.49 1,044.8K
14:11 1,446.35 1,446.35 1,446.11 1,446.11 176.9K
14:12 1,445.83 1,445.83 1,445.14 1,445.34 5,621.4K
14:13 1,445.06 1,445.06 1,444.51 1,444.92 1,751.7K
14:14 1,445.36 1,445.96 1,445.36 1,445.72 709.3K
14:15 1,445.36 1,446.07 1,445.36 1,446.07 2,734.7K
14:16 1,446.07 1,446.07 1,445.72 1,445.77 240.9K
14:17 1,445.47 1,446.07 1,445.47 1,445.93 1,517.8K
14:18 1,445.93 1,446.10 1,445.93 1,445.96 510.9K
14:19 1,445.88 1,445.88 1,445.65 1,445.65 233.7K
14:20 1,445.65 1,446.09 1,445.65 1,445.93 192.0K
14:21 1,446.01 1,446.01 1,445.85 1,446.01 16.0K
14:22 1,445.65 1,446.01 1,445.65 1,446.01 151.9K
14:23 1,446.10 1,446.10 1,445.96 1,446.10 136.2K
14:24 1,446.10 1,446.10 1,445.66 1,445.66 108.1K
14:25 1,445.72 1,445.88 1,445.64 1,445.64 1,325.8K
14:26 1,445.64 1,445.80 1,445.64 1,445.64 933.4K
14:27 1,445.72 1,445.72 1,445.47 1,445.47 86.7K
14:28 1,445.34 1,445.47 1,445.06 1,445.06 298.6K
14:29 1,444.90 1,444.90 1,444.90 1,444.90 129.0K
14:30 1,444.76 1,445.74 1,444.76 1,445.74 2,956.4K
14:31 1,445.74 1,445.97 1,445.74 1,445.97 242.1K
14:32 1,445.88 1,445.88 1,445.55 1,445.55 988.6K
14:33 1,445.22 1,445.47 1,445.22 1,445.33 26.5K
14:34 1,445.05 1,445.05 1,443.96 1,443.96 74.1K
14:35 1,444.10 1,444.18 1,444.10 1,444.18 489.3K
14:36 1,444.04 1,444.31 1,443.50 1,443.50 1,572.6K
14:37 1,443.57 1,443.98 1,443.57 1,443.90 61.6K
14:38 1,443.90 1,444.23 1,443.90 1,444.23 18.3K
14:39 1,444.06 1,444.06 1,443.57 1,443.59 319.2K
14:40 1,443.75 1,443.75 1,443.58 1,443.58 124.6K
14:41 1,443.58 1,443.58 1,443.49 1,443.49 507.1K
14:42 1,444.01 1,444.01 1,443.49 1,443.77 598.1K
14:43 1,443.45 1,443.77 1,443.45 1,443.47 298.7K
14:44 1,443.47 1,443.48 1,443.31 1,443.31 140.2K
14:45 1,443.09 1,443.09 1,443.04 1,443.04 362.4K
14:46 1,443.04 1,444.51 1,443.04 1,444.20 279.1K
14:47 1,444.20 1,444.26 1,444.04 1,444.04 75.5K
14:48 1,443.88 1,444.12 1,443.88 1,444.12 79.3K
14:49 1,443.68 1,443.96 1,443.68 1,443.96 107.8K
14:50 1,443.96 1,444.37 1,443.96 1,444.37 150.7K
14:51 1,444.51 1,444.57 1,444.51 1,444.57 309.4K
14:52 1,444.57 1,444.57 1,444.29 1,444.29 747.6K
14:53 1,444.29 1,444.29 1,444.21 1,444.21 122.7K
14:54 1,443.94 1,444.29 1,443.94 1,444.29 106.2K
14:55 1,444.29 1,444.62 1,444.29 1,444.62 1,397.2K
14:56 1,444.34 1,444.34 1,444.34 1,444.34 1,277.2K
14:57 1,444.48 1,444.64 1,444.48 1,444.64 149.7K
14:58 1,444.73 1,444.82 1,444.57 1,444.82 64.6K
14:59 1,444.74 1,444.74 1,444.74 1,444.74 92.8K
15:00 1,444.87 1,445.20 1,444.87 1,445.20 504.4K
15:01 1,445.20 1,445.20 1,445.20 1,445.20 21.5K
15:02 1,444.87 1,444.87 1,444.39 1,444.39 218.9K
15:03 1,444.39 1,444.79 1,444.39 1,444.71 1,516.6K
15:04 1,444.62 1,444.62 1,444.32 1,444.32 100.3K
15:05 1,444.71 1,444.71 1,443.91 1,443.91 252.4K
15:06 1,444.11 1,444.57 1,444.11 1,444.39 228.7K
15:07 1,444.23 1,444.25 1,444.23 1,444.25 281.1K
15:08 1,444.25 1,444.25 1,443.95 1,443.95 85.9K
15:09 1,444.01 1,444.15 1,444.01 1,444.09 208.6K
15:10 1,443.87 1,444.67 1,443.87 1,444.59 874.8K
15:11 1,444.35 1,444.35 1,444.19 1,444.35 1,188.9K
15:12 1,444.35 1,444.51 1,444.21 1,444.51 215.9K
15:13 1,444.67 1,444.67 1,444.67 1,444.67 211.6K
15:14 1,444.25 1,444.93 1,444.25 1,444.80 1,068.0K
15:15 1,444.63 1,444.77 1,444.63 1,444.70 390.7K
15:16 1,444.70 1,444.70 1,444.46 1,444.62 1,328.2K
15:17 1,445.22 1,445.22 1,445.14 1,445.14 1,099.9K
15:18 1,445.14 1,445.14 1,445.01 1,445.01 1,017.7K
15:19 1,445.09 1,445.09 1,444.87 1,445.09 615.9K
15:20 1,445.09 1,445.33 1,444.92 1,445.17 3,621.8K
15:21 1,445.17 1,445.17 1,444.87 1,444.87 378.0K
15:22 1,444.95 1,445.17 1,444.95 1,445.17 173.9K
15:23 1,445.01 1,445.01 1,444.79 1,444.79 959.6K
15:24 1,444.79 1,445.01 1,444.79 1,445.01 951.3K
15:25 1,444.91 1,444.91 1,444.34 1,444.34 2,000.9K
15:26 1,444.30 1,444.30 1,443.94 1,443.94 248.1K
15:27 1,443.81 1,443.81 1,443.34 1,443.72 2,223.2K
15:28 1,443.01 1,444.04 1,443.01 1,444.04 809.1K
15:29 1,443.52 1,444.34 1,443.52 1,444.34 543.7K
15:30 1,444.34 1,444.34 1,443.92 1,443.92 216.9K
15:31 1,443.76 1,443.76 1,443.42 1,443.63 252.2K
15:32 1,443.63 1,443.63 1,443.63 1,443.63 122.5K
15:33 1,443.50 1,443.50 1,442.46 1,442.46 1,070.4K
15:34 1,442.44 1,442.44 1,442.06 1,442.33 1,058.7K
15:35 1,442.33 1,443.40 1,442.33 1,443.40 700.5K
15:36 1,443.40 1,443.40 1,443.16 1,443.29 217.9K
15:37 1,443.29 1,443.32 1,443.02 1,443.32 540.4K
15:38 1,443.70 1,443.92 1,443.18 1,443.84 408.5K
15:39 1,443.84 1,443.84 1,443.67 1,443.67 180.4K
15:40 1,443.92 1,444.00 1,443.78 1,444.00 509.8K
15:41 1,444.00 1,444.14 1,444.00 1,444.14 65.5K
15:42 1,444.44 1,444.44 1,444.00 1,444.00 719.8K
15:43 1,443.92 1,444.00 1,443.76 1,443.76 79.0K
15:44 1,443.47 1,443.98 1,443.47 1,443.89 462.8K
15:45 1,443.89 1,444.15 1,443.89 1,444.15 347.8K
15:46 1,444.01 1,444.09 1,444.01 1,444.09 305.8K
15:47 1,444.09 1,444.11 1,443.95 1,444.11 1,183.6K
15:48 1,444.11 1,444.20 1,444.11 1,444.20 236.7K
15:49 1,444.20 1,444.20 1,444.04 1,444.04 238.0K
15:50 1,444.02 1,444.02 1,443.72 1,443.72 684.4K
15:51 1,443.78 1,444.12 1,443.78 1,444.12 466.5K
15:52 1,444.12 1,444.20 1,444.04 1,444.04 373.4K
15:53 1,443.86 1,444.06 1,443.86 1,444.06 677.5K
15:54 1,444.20 1,444.29 1,444.20 1,444.29 175.3K
15:55 1,444.29 1,444.29 1,443.45 1,443.45 545.0K
15:56 1,443.45 1,443.45 1,443.29 1,443.29 495.8K
15:57 1,443.37 1,443.53 1,443.31 1,443.53 605.6K
15:58 1,443.53 1,443.53 1,443.53 1,443.53 1,429.3K
15:59 1,443.53 1,443.61 1,443.53 1,443.53 1,118.9K
16:00 1,443.53 1,443.61 1,443.53 1,443.53 261.0K
16:01 1,443.53 1,443.53 1,443.53 1,443.53 399.9K
16:02 1,443.53 1,443.53 1,443.13 1,443.13 1,690.2K
16:03 1,442.97 1,443.12 1,442.84 1,442.84 1,786.2K
16:04 1,443.18 1,443.26 1,443.10 1,443.10 498.2K
16:05 1,442.84 1,444.74 1,442.84 1,444.74 14,708.4K
16:06 1,444.38 1,444.66 1,444.38 1,444.59 626.2K
16:07 1,444.07 1,444.67 1,444.07 1,444.67 337.6K
16:08 1,444.51 1,444.51 1,444.21 1,444.45 49.6K
16:09 1,444.21 1,444.49 1,444.21 1,444.41 2,215.6K
16:10 1,444.68 1,445.31 1,444.68 1,444.92 1,247.2K
16:11 1,444.79 1,445.06 1,444.74 1,444.98 652.3K
16:12 1,444.65 1,444.65 1,444.45 1,444.45 431.1K
16:13 1,444.55 1,444.81 1,444.55 1,444.81 621.2K
16:14 1,444.95 1,445.39 1,444.95 1,445.39 950.7K
16:15 1,445.39 1,446.08 1,445.39 1,445.94 1,188.3K
16:16 1,445.94 1,446.60 1,445.94 1,446.52 509.2K
16:17 1,446.44 1,446.60 1,446.22 1,446.52 483.6K
16:18 1,446.46 1,446.46 1,446.46 1,446.46 151.6K
16:19 1,446.69 1,446.69 1,446.39 1,446.69 184.1K
16:20 1,446.82 1,446.82 1,446.69 1,446.82 294.5K
16:21 1,446.82 1,447.24 1,446.82 1,446.88 3,721.6K
16:22 1,447.10 1,447.10 1,447.10 1,447.10 791.9K
16:23 1,447.10 1,447.24 1,447.10 1,447.24 340.1K
16:24 1,447.24 1,447.24 1,446.80 1,446.80 71.2K
16:25 1,446.94 1,447.24 1,446.94 1,447.10 117.5K
16:26 1,447.08 1,447.08 1,447.08 1,447.08 1,102.9K
16:27 1,447.08 1,447.51 1,447.08 1,447.51 1,228.2K
16:28 1,447.35 1,447.35 1,447.08 1,447.08 416.0K
16:29 1,447.08 1,447.24 1,446.90 1,447.24 653.3K
16:30 1,447.08 1,447.08 1,446.91 1,446.91 578.2K
16:31 1,447.46 1,447.73 1,447.46 1,447.73 1,234.2K
16:32 1,447.73 1,447.79 1,447.73 1,447.79 2,448.8K
16:33 1,447.87 1,448.01 1,447.73 1,448.01 405.0K
16:34 1,447.87 1,448.15 1,447.87 1,448.06 1,930.7K
16:35 1,448.20 1,448.34 1,448.20 1,448.20 628.5K
16:36 1,446.59 1,446.59 1,445.92 1,446.25 5,558.3K
16:37 1,446.42 1,446.42 1,444.46 1,444.46 7,916.3K
16:38 1,444.97 1,445.11 1,444.67 1,445.11 467.5K
16:39 1,445.91 1,445.91 1,445.13 1,445.13 1,518.2K
16:40 1,446.22 1,446.25 1,445.72 1,445.72 1,089.2K
16:41 1,445.45 1,445.45 1,444.87 1,444.87 208.5K
16:42 1,444.79 1,444.79 1,444.32 1,444.56 1,113.0K
16:43 1,445.35 1,445.89 1,445.14 1,445.89 3,228.0K
16:44 1,445.71 1,445.95 1,445.55 1,445.95 386.1K
16:45 1,445.95 1,445.95 1,444.22 1,444.22 593.1K
16:46 1,444.09 1,444.52 1,443.53 1,443.53 347.5K
16:47 1,443.03 1,443.03 1,442.45 1,442.97 2,510.5K
16:48 1,442.86 1,443.35 1,442.86 1,443.24 5,301.7K
16:49 1,443.24 1,443.66 1,442.94 1,443.66 2,281.6K
16:50 1,443.66 1,443.82 1,443.58 1,443.82 1,428.4K
16:51 1,443.82 1,444.37 1,443.82 1,444.29 58.9K
16:52 1,444.57 1,444.76 1,444.35 1,444.76 429.6K
16:53 1,445.18 1,445.49 1,445.18 1,445.18 87.7K
16:54 1,445.12 1,445.20 1,445.12 1,445.20 22.6K
16:55 1,445.20 1,445.20 1,444.82 1,444.82 231.6K
16:56 1,444.82 1,444.82 1,444.58 1,444.58 6.0K
16:57 1,444.58 1,444.58 1,443.75 1,443.75 212.9K
16:58 1,443.75 1,443.75 1,442.97 1,443.41 416.5K
16:59 1,443.55 1,443.55 1,443.25 1,443.25 54.8K
17:00 1,443.61 1,444.35 1,443.61 1,444.35 118.7K
17:01 1,444.22 1,444.22 1,444.22 1,444.22 85.6K
17:02 1,444.22 1,444.53 1,444.22 1,444.25 446.8K
17:03 1,444.25 1,444.31 1,443.64 1,443.64 1,597.4K
17:04 1,443.67 1,443.67 1,442.88 1,442.88 5,632.7K
17:05 1,442.79 1,443.42 1,442.79 1,443.04 262.9K
17:06 1,443.04 1,443.20 1,442.96 1,443.20 3,343.7K
17:07 1,443.89 1,443.90 1,443.62 1,443.90 968.6K
17:08 1,443.76 1,444.14 1,443.49 1,444.14 1,293.4K
17:09 1,444.86 1,444.86 1,444.69 1,444.69 2,410.0K
17:10 1,444.69 1,445.55 1,444.69 1,445.55 1,507.2K
17:11 1,445.47 1,445.47 1,444.56 1,444.72 601.9K
17:12 1,444.64 1,445.59 1,444.64 1,445.59 361.1K
17:13 1,445.05 1,445.28 1,444.78 1,445.28 2,399.5K
17:14 1,446.47 1,446.47 1,446.02 1,446.02 757.1K
17:15 1,447.20 1,447.20 1,446.46 1,446.46 3,418.1K
17:16 1,446.46 1,446.69 1,446.46 1,446.58 80.7K
17:17 1,446.36 1,447.46 1,446.36 1,447.46 1,073.4K
17:18 1,447.38 1,447.46 1,447.32 1,447.32 1,194.3K
17:19 1,447.29 1,447.46 1,447.29 1,447.46 326.9K
17:20 1,447.26 1,447.46 1,447.26 1,447.46 845.2K
17:21 1,447.46 1,447.54 1,447.40 1,447.40 376.5K
17:22 1,447.46 1,447.60 1,447.32 1,447.60 338.8K
17:23 1,447.90 1,448.03 1,447.90 1,448.03 1,108.6K
17:24 1,448.12 1,448.62 1,448.12 1,448.54 1,249.7K
17:25 1,448.62 1,448.62 1,448.54 1,448.62 314.9K
17:26 1,448.70 1,448.97 1,448.70 1,448.97 3,593.7K
17:27 1,449.25 1,449.41 1,449.19 1,449.41 1,110.6K
17:28 1,449.33 1,449.41 1,449.28 1,449.28 373.5K
17:29 1,449.41 1,449.41 1,449.41 1,449.41 372.8K
17:30 1,449.41 1,449.41 1,449.28 1,449.28 1,112.2K
17:31 1,449.28 1,449.41 1,449.28 1,449.41 610.1K
17:32 1,449.41 1,449.41 1,449.05 1,449.05 565.3K
17:33 1,449.19 1,449.28 1,449.19 1,449.28 466.2K
17:34 1,449.03 1,449.28 1,449.03 1,449.19 234.8K
17:35 1,449.19 1,449.19 1,449.19 1,449.19 375.1K
17:36 1,449.28 1,449.28 1,449.00 1,449.00 1,254.7K
17:37 1,449.52 1,449.60 1,449.46 1,449.46 1,276.4K
17:38 1,449.60 1,449.60 1,449.37 1,449.51 478.6K
17:39 1,448.82 1,449.24 1,448.82 1,449.24 943.1K
17:40 1,449.19 1,450.00 1,449.19 1,450.00 1,807.9K
17:41 1,450.00 1,450.09 1,449.92 1,450.00 1,698.7K
17:42 1,450.00 1,452.09 1,450.00 1,452.09 8,470.5K
17:43 1,452.78 1,453.02 1,452.50 1,453.02 3,211.3K
17:44 1,453.16 1,453.16 1,452.78 1,452.78 5,370.3K
17:45 1,452.70 1,453.25 1,452.70 1,453.25 552.3K
17:46 1,453.27 1,454.20 1,453.27 1,454.20 3,971.0K
17:47 1,454.44 1,454.44 1,454.31 1,454.39 1,065.2K
17:48 1,453.89 1,454.23 1,453.71 1,453.71 1,424.6K
17:49 1,453.24 1,453.38 1,453.16 1,453.38 139.6K
17:50 1,453.52 1,454.26 1,453.52 1,454.01 1,280.3K
17:51 1,453.17 1,453.25 1,453.11 1,453.25 846.2K
17:52 1,453.09 1,453.23 1,452.78 1,452.86 131.9K
17:53 1,452.78 1,452.78 1,452.54 1,452.54 689.1K
17:54 1,452.54 1,452.54 1,452.18 1,452.18 86.0K
17:55 1,452.13 1,453.42 1,452.13 1,453.42 2,255.2K
17:56 1,453.14 1,453.58 1,453.14 1,453.20 546.5K
17:57 1,453.12 1,453.12 1,452.98 1,453.12 142.0K
17:58 1,453.04 1,453.06 1,452.56 1,452.56 170.1K
17:59 1,452.56 1,452.56 1,450.85 1,450.85 3,401.3K
18:00 1,450.98 1,450.98 1,450.70 1,450.70 2,954.8K
18:01 1,450.70 1,450.70 1,449.93 1,449.93 150.4K
18:02 1,450.54 1,450.62 1,450.54 1,450.62 64.4K
18:03 1,450.48 1,450.48 1,450.40 1,450.40 28.1K
18:04 1,449.73 1,450.01 1,449.46 1,449.46 315.3K
18:05 1,449.73 1,450.28 1,449.73 1,450.28 288.1K
18:06 1,450.28 1,450.28 1,449.36 1,449.36 116.9K
18:07 1,449.44 1,449.44 1,449.17 1,449.17 192.6K
18:08 1,449.00 1,449.81 1,448.72 1,449.74 1,283.3K
18:09 1,449.90 1,449.90 1,449.44 1,449.44 53.0K
18:10 1,449.36 1,450.06 1,449.36 1,450.06 534.4K
18:11 1,449.51 1,449.51 1,449.10 1,449.24 108.4K
18:12 1,448.96 1,449.05 1,448.49 1,448.49 583.1K
18:13 1,448.91 1,449.15 1,448.91 1,449.15 195.0K
18:14 1,448.63 1,448.63 1,448.55 1,448.55 208.2K
18:15 1,448.05 1,449.53 1,448.05 1,449.53 1,336.8K
18:16 1,450.03 1,450.16 1,449.61 1,449.67 192.3K
18:17 1,449.78 1,449.78 1,449.13 1,449.13 844.3K
18:18 1,448.88 1,449.04 1,448.61 1,449.04 766.1K
18:19 1,449.04 1,449.34 1,448.90 1,449.34 203.8K
18:20 1,449.34 1,449.34 1,448.33 1,448.33 324.0K
18:21 1,448.11 1,448.60 1,447.95 1,448.44 442.3K
18:22 1,447.22 1,447.22 1,447.14 1,447.14 85.7K
18:23 1,447.22 1,447.73 1,447.14 1,447.60 312.1K
18:24 1,447.74 1,448.39 1,447.74 1,448.39 116.2K
18:25 1,448.39 1,448.47 1,447.93 1,447.93 761.8K
18:26 1,448.06 1,448.66 1,448.06 1,448.49 784.4K
18:27 1,448.49 1,448.49 1,447.92 1,447.92 521.9K
18:28 1,447.92 1,448.76 1,447.92 1,448.76 4.9K
18:29 1,449.45 1,449.45 1,448.56 1,448.56 250.5K
18:30 1,448.24 1,449.42 1,448.24 1,449.42 1,628.8K
18:31 1,449.42 1,450.05 1,449.42 1,449.42 288.8K
18:32 1,449.42 1,449.93 1,449.02 1,449.38 101.3K
18:33 1,448.62 1,449.38 1,448.62 1,449.30 1,217.3K
18:34 1,449.93 1,450.75 1,449.89 1,450.75 186.5K
18:35 1,450.89 1,451.46 1,450.63 1,451.05 294.0K
18:36 1,450.00 1,450.30 1,450.00 1,450.14 277.8K
18:37 1,450.58 1,450.67 1,449.92 1,450.67 845.3K
18:38 1,451.27 1,452.90 1,451.27 1,452.90 1,281.7K
18:39 1,453.22 1,453.22 1,452.64 1,452.64 987.8K
18:40 1,452.64 1,452.64 1,452.64 1,452.64 0.0K
18:51 1,451.59 1,451.59 1,451.59 1,451.59 4,237.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available