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 1,468.12 1,469.38 1,468.12 1,469.38 186.6K
09:51 1,469.24 1,469.32 1,469.24 1,469.32 27.6K
09:52 1,469.32 1,469.87 1,469.32 1,469.74 52.5K
09:53 1,469.74 1,469.87 1,468.99 1,468.99 953.2K
09:54 1,468.85 1,468.85 1,468.28 1,468.28 161.5K
09:55 1,468.76 1,468.76 1,468.41 1,468.74 133.0K
09:56 1,467.98 1,468.60 1,467.95 1,467.95 889.2K
09:57 1,468.45 1,468.45 1,467.95 1,467.95 516.4K
09:58 1,467.81 1,468.37 1,467.81 1,468.24 524.5K
09:59 1,468.24 1,468.90 1,468.24 1,468.90 251.4K
10:00 1,468.98 1,474.89 1,468.57 1,472.67 340.8K
10:01 1,472.81 1,473.42 1,472.70 1,472.70 881.8K
10:02 1,472.70 1,473.67 1,472.70 1,473.45 859.5K
10:03 1,473.31 1,474.91 1,473.28 1,474.63 176.3K
10:04 1,474.54 1,474.54 1,473.38 1,473.69 1,138.7K
10:05 1,473.83 1,473.83 1,471.81 1,472.24 1,672.9K
10:06 1,472.24 1,473.61 1,472.24 1,472.92 1,622.6K
10:07 1,474.44 1,475.17 1,474.44 1,474.81 981.6K
10:08 1,474.73 1,475.15 1,474.73 1,475.09 397.7K
10:09 1,475.09 1,475.09 1,474.35 1,474.35 187.3K
10:10 1,474.80 1,475.28 1,474.80 1,475.28 90.2K
10:11 1,475.28 1,475.28 1,475.12 1,475.12 86.2K
10:12 1,475.12 1,475.12 1,474.33 1,474.33 2,709.8K
10:13 1,474.33 1,474.73 1,474.33 1,474.49 156.8K
10:14 1,474.49 1,475.20 1,474.38 1,475.20 1,803.9K
10:15 1,475.16 1,475.16 1,474.19 1,474.27 3,094.1K
10:16 1,475.02 1,475.02 1,473.31 1,473.31 1,126.6K
10:17 1,473.66 1,473.66 1,473.03 1,473.03 1,343.0K
10:18 1,473.31 1,473.31 1,473.01 1,473.25 697.3K
10:19 1,473.47 1,474.00 1,473.25 1,474.00 1,561.0K
10:20 1,474.41 1,474.41 1,474.16 1,474.41 3,601.0K
10:21 1,474.49 1,474.63 1,473.74 1,474.14 270.8K
10:22 1,474.14 1,474.50 1,474.14 1,474.50 288.5K
10:23 1,474.50 1,474.58 1,474.50 1,474.58 116.0K
10:24 1,474.44 1,474.72 1,474.44 1,474.72 113.8K
10:25 1,474.58 1,474.66 1,474.44 1,474.44 8.8K
10:26 1,474.52 1,474.52 1,474.44 1,474.52 4.5K
10:27 1,474.52 1,475.35 1,474.52 1,475.35 160.4K
10:28 1,474.44 1,475.27 1,474.44 1,475.27 291.0K
10:29 1,475.41 1,475.59 1,475.31 1,475.31 244.4K
10:30 1,475.31 1,475.48 1,475.31 1,475.48 410.6K
10:31 1,475.23 1,475.33 1,475.01 1,475.01 656.9K
10:32 1,475.01 1,475.09 1,475.01 1,475.09 358.8K
10:33 1,475.09 1,475.37 1,475.09 1,475.09 731.3K
10:34 1,474.66 1,474.79 1,474.66 1,474.74 635.9K
10:35 1,473.36 1,473.36 1,473.36 1,473.36 726.3K
10:36 1,473.27 1,473.63 1,473.27 1,473.37 167.1K
10:37 1,473.65 1,473.93 1,473.49 1,473.49 151.4K
10:38 1,473.85 1,474.12 1,473.85 1,473.85 714.7K
10:39 1,473.85 1,473.98 1,473.85 1,473.85 288.3K
10:40 1,473.93 1,474.38 1,473.93 1,474.05 1,402.3K
10:41 1,473.73 1,473.73 1,472.85 1,472.85 1,561.5K
10:42 1,472.85 1,473.01 1,472.77 1,473.01 70.7K
10:43 1,473.29 1,473.43 1,473.01 1,473.43 632.0K
10:44 1,473.67 1,473.76 1,472.94 1,472.94 1,105.1K
10:45 1,473.10 1,473.29 1,473.01 1,473.01 448.4K
10:46 1,473.01 1,473.10 1,471.61 1,471.61 31.2K
10:47 1,471.61 1,471.61 1,471.52 1,471.52 43.6K
10:48 1,471.80 1,472.34 1,471.61 1,471.61 254.4K
10:49 1,471.61 1,471.88 1,471.61 1,471.88 143.7K
10:50 1,471.88 1,471.88 1,470.66 1,470.66 4,833.8K
10:51 1,470.66 1,472.24 1,470.46 1,470.46 7,863.3K
10:52 1,470.87 1,471.13 1,470.87 1,471.13 2,899.7K
10:53 1,469.78 1,471.86 1,469.78 1,471.86 2,504.0K
10:54 1,470.92 1,470.92 1,470.68 1,470.68 2,214.6K
10:55 1,470.76 1,470.76 1,470.07 1,470.07 4,375.6K
10:56 1,469.00 1,469.16 1,468.92 1,469.16 4,985.1K
10:57 1,469.33 1,470.16 1,469.33 1,469.75 2,741.4K
10:58 1,469.66 1,470.12 1,469.66 1,469.90 2,091.1K
10:59 1,470.07 1,470.65 1,470.05 1,470.61 856.3K
11:00 1,470.78 1,470.78 1,470.69 1,470.77 1,020.5K
11:01 1,470.69 1,471.52 1,470.69 1,471.19 353.3K
11:02 1,471.02 1,471.21 1,470.95 1,471.21 2,058.9K
11:03 1,471.35 1,471.35 1,471.21 1,471.21 190.1K
11:04 1,471.62 1,471.62 1,471.39 1,471.39 792.1K
11:05 1,471.63 1,471.63 1,471.50 1,471.50 1,041.7K
11:06 1,472.84 1,472.84 1,471.64 1,471.97 2,159.2K
11:07 1,472.65 1,472.87 1,470.37 1,470.37 84.3K
11:08 1,470.37 1,470.37 1,469.56 1,469.84 803.4K
11:09 1,470.08 1,470.24 1,469.91 1,470.24 839.3K
11:10 1,470.41 1,471.26 1,470.41 1,471.14 885.3K
11:11 1,470.44 1,470.90 1,470.24 1,470.24 637.7K
11:12 1,469.76 1,470.65 1,469.76 1,470.65 972.0K
11:13 1,470.49 1,470.89 1,470.49 1,470.89 378.3K
11:14 1,470.57 1,470.65 1,470.57 1,470.65 1,215.6K
11:15 1,470.54 1,470.93 1,470.54 1,470.93 996.1K
11:16 1,470.15 1,470.15 1,469.66 1,469.83 1,949.3K
11:17 1,469.83 1,469.91 1,469.33 1,469.40 521.0K
11:18 1,469.81 1,469.81 1,469.00 1,469.00 1,429.4K
11:19 1,469.00 1,469.10 1,468.74 1,469.10 1,872.6K
11:20 1,469.51 1,469.94 1,468.28 1,468.28 1,788.2K
11:21 1,467.82 1,467.96 1,466.49 1,466.73 1,663.7K
11:22 1,466.81 1,467.51 1,466.81 1,467.51 183.6K
11:23 1,467.59 1,468.03 1,467.59 1,468.03 936.2K
11:24 1,467.57 1,468.05 1,467.57 1,467.91 104.1K
11:25 1,468.16 1,468.16 1,467.45 1,468.05 923.6K
11:26 1,468.00 1,468.21 1,468.00 1,468.13 143.9K
11:27 1,468.27 1,468.51 1,468.27 1,468.51 48.0K
11:28 1,468.38 1,468.38 1,467.31 1,467.31 192.3K
11:29 1,467.31 1,467.31 1,466.92 1,467.09 103.2K
11:30 1,469.65 1,470.15 1,469.49 1,469.87 884.5K
11:31 1,470.03 1,470.03 1,469.87 1,469.96 318.9K
11:32 1,470.52 1,470.61 1,468.57 1,468.57 1,744.6K
11:33 1,468.65 1,468.65 1,468.31 1,468.31 111.3K
11:34 1,468.31 1,468.55 1,468.31 1,468.55 13.2K
11:35 1,468.55 1,469.33 1,468.55 1,469.33 120.4K
11:36 1,469.25 1,469.33 1,468.87 1,468.87 450.2K
11:37 1,468.87 1,469.21 1,468.87 1,469.12 43.1K
11:38 1,469.17 1,469.45 1,469.17 1,469.31 1,896.0K
11:39 1,469.31 1,470.60 1,468.99 1,470.60 570.6K
11:40 1,470.78 1,470.78 1,470.44 1,470.44 234.0K
11:41 1,470.44 1,470.52 1,470.44 1,470.52 210.5K
11:42 1,470.19 1,470.28 1,470.19 1,470.19 336.7K
11:43 1,470.03 1,470.37 1,470.03 1,470.37 36.1K
11:44 1,470.13 1,470.13 1,469.39 1,469.39 680.8K
11:45 1,467.97 1,467.97 1,467.46 1,467.46 360.0K
11:46 1,467.29 1,467.65 1,467.29 1,467.63 358.0K
11:47 1,467.63 1,467.71 1,467.29 1,467.29 329.5K
11:48 1,467.29 1,467.55 1,467.29 1,467.55 38.8K
11:49 1,467.39 1,467.63 1,467.39 1,467.63 67.4K
11:50 1,467.63 1,467.63 1,467.37 1,467.37 32.8K
11:51 1,467.55 1,467.55 1,467.46 1,467.46 160.8K
11:52 1,467.46 1,467.74 1,467.46 1,467.66 390.9K
11:53 1,466.91 1,466.99 1,466.91 1,466.99 100.6K
11:54 1,466.99 1,466.99 1,466.82 1,466.99 15.3K
11:55 1,467.07 1,467.07 1,466.91 1,466.91 112.1K
11:56 1,466.75 1,467.17 1,466.73 1,466.73 85.7K
11:57 1,466.89 1,466.91 1,466.75 1,466.91 1,080.3K
11:58 1,466.91 1,466.91 1,466.91 1,466.91 36.2K
11:59 1,466.91 1,466.91 1,465.51 1,465.51 296.7K
12:00 1,465.27 1,465.27 1,464.55 1,464.55 803.2K
12:01 1,464.41 1,464.50 1,464.28 1,464.28 1,523.7K
12:02 1,464.28 1,464.72 1,464.28 1,464.72 311.1K
12:03 1,464.72 1,466.32 1,464.72 1,466.27 62.5K
12:04 1,466.57 1,466.57 1,466.29 1,466.29 38.1K
12:05 1,466.29 1,466.29 1,466.13 1,466.13 74.3K
12:06 1,466.13 1,466.57 1,466.13 1,466.57 65.4K
12:07 1,466.57 1,466.57 1,465.59 1,465.59 326.5K
12:08 1,465.59 1,465.59 1,465.43 1,465.43 54.0K
12:09 1,465.43 1,465.59 1,465.43 1,465.59 140.4K
12:10 1,465.59 1,466.11 1,465.59 1,466.11 183.0K
12:11 1,466.11 1,466.19 1,466.11 1,466.19 267.0K
12:12 1,466.10 1,466.10 1,465.75 1,465.75 72.5K
12:13 1,466.24 1,466.52 1,466.24 1,466.30 112.4K
12:14 1,466.22 1,466.22 1,466.13 1,466.13 33.5K
12:15 1,466.13 1,466.30 1,466.13 1,466.30 4.9K
12:16 1,466.30 1,466.30 1,465.83 1,466.00 354.8K
12:17 1,466.00 1,466.27 1,466.00 1,466.27 3.3K
12:18 1,466.08 1,466.17 1,466.08 1,466.17 983.8K
12:19 1,466.17 1,466.25 1,466.14 1,466.14 377.9K
12:20 1,466.14 1,466.14 1,465.83 1,465.83 261.4K
12:21 1,466.58 1,466.74 1,466.58 1,466.74 46.6K
12:22 1,466.58 1,466.96 1,466.58 1,466.74 147.0K
12:23 1,466.74 1,467.49 1,466.41 1,466.41 517.8K
12:24 1,466.41 1,466.90 1,466.41 1,466.71 600.8K
12:25 1,466.63 1,466.63 1,466.63 1,466.63 0.6K
12:26 1,466.55 1,466.88 1,466.38 1,466.88 49.1K
12:27 1,466.68 1,467.04 1,466.46 1,466.46 42.2K
12:28 1,466.63 1,466.82 1,466.55 1,466.65 39.3K
12:29 1,466.65 1,466.78 1,466.51 1,466.51 80.2K
12:30 1,466.51 1,467.88 1,466.51 1,467.80 2,412.8K
12:31 1,467.36 1,467.44 1,467.36 1,467.44 4.4K
12:32 1,467.44 1,468.04 1,467.44 1,467.58 294.0K
12:33 1,467.66 1,467.75 1,467.66 1,467.75 153.0K
12:34 1,467.47 1,468.44 1,467.47 1,468.17 1,307.2K
12:35 1,468.35 1,468.44 1,467.87 1,467.87 505.3K
12:36 1,468.12 1,468.12 1,467.84 1,467.90 69.5K
12:37 1,467.68 1,468.04 1,467.68 1,467.76 180.8K
12:38 1,467.76 1,467.90 1,467.67 1,467.67 15.3K
12:39 1,467.67 1,467.73 1,467.67 1,467.73 223.9K
12:40 1,467.59 1,467.87 1,467.59 1,467.87 62.1K
12:41 1,467.95 1,467.95 1,467.76 1,467.76 918.7K
12:42 1,467.67 1,467.67 1,467.67 1,467.67 95.1K
12:43 1,467.72 1,467.81 1,467.67 1,467.67 78.5K
12:44 1,467.67 1,467.81 1,467.67 1,467.81 434.7K
12:45 1,467.67 1,467.81 1,467.67 1,467.81 148.9K
12:46 1,467.67 1,467.81 1,467.67 1,467.67 61.6K
12:47 1,467.81 1,468.44 1,467.81 1,468.44 128.7K
12:48 1,468.35 1,468.74 1,468.35 1,468.36 2,138.6K
12:49 1,468.22 1,468.58 1,468.22 1,468.49 359.3K
12:50 1,468.49 1,468.87 1,468.49 1,468.65 328.1K
12:51 1,468.49 1,468.66 1,468.49 1,468.66 1,426.7K
12:52 1,467.91 1,467.91 1,467.75 1,467.75 40.3K
12:53 1,467.75 1,468.17 1,467.75 1,468.05 975.7K
12:54 1,468.13 1,468.13 1,467.65 1,467.65 33.9K
12:55 1,467.81 1,468.09 1,467.65 1,467.65 115.2K
12:56 1,467.65 1,468.17 1,467.65 1,468.17 74.7K
12:57 1,468.03 1,468.19 1,468.03 1,468.19 34.9K
12:58 1,468.19 1,468.19 1,467.64 1,467.64 63.8K
12:59 1,467.59 1,467.97 1,467.59 1,467.97 205.4K
13:00 1,468.05 1,468.17 1,468.03 1,468.17 85.8K
13:01 1,468.17 1,468.60 1,468.17 1,468.52 694.2K
13:02 1,468.19 1,468.19 1,467.56 1,467.56 439.7K
13:03 1,467.56 1,467.56 1,467.32 1,467.32 449.4K
13:04 1,467.24 1,467.40 1,467.24 1,467.24 520.9K
13:05 1,467.40 1,467.40 1,467.40 1,467.40 31.8K
13:06 1,467.40 1,467.62 1,467.40 1,467.62 426.8K
13:07 1,467.62 1,467.62 1,466.86 1,466.86 1,408.8K
13:08 1,466.03 1,466.03 1,465.15 1,465.15 1,425.6K
13:09 1,464.49 1,465.18 1,464.49 1,465.18 1,847.1K
13:10 1,465.18 1,465.18 1,464.82 1,464.82 587.6K
13:11 1,465.12 1,465.57 1,465.12 1,465.57 1,121.1K
13:12 1,466.25 1,466.25 1,463.87 1,464.36 304.5K
13:13 1,464.23 1,464.53 1,464.18 1,464.53 394.6K
13:14 1,464.12 1,464.36 1,463.94 1,464.12 498.5K
13:15 1,464.26 1,464.40 1,464.26 1,464.26 85.8K
13:16 1,464.50 1,464.91 1,464.50 1,464.75 2,758.1K
13:17 1,464.69 1,465.03 1,464.37 1,464.53 938.1K
13:18 1,464.53 1,464.69 1,464.53 1,464.59 184.1K
13:19 1,464.59 1,464.92 1,464.26 1,464.26 628.4K
13:20 1,464.26 1,464.81 1,464.26 1,464.81 112.3K
13:21 1,463.93 1,463.93 1,463.77 1,463.85 1,767.9K
13:22 1,463.76 1,464.26 1,463.76 1,464.22 518.7K
13:23 1,464.36 1,464.36 1,464.12 1,464.12 386.2K
13:24 1,463.66 1,464.91 1,463.52 1,464.91 2,074.7K
13:25 1,464.59 1,466.08 1,464.59 1,465.89 257.6K
13:26 1,465.61 1,465.61 1,465.53 1,465.53 117.8K
13:27 1,465.53 1,465.53 1,463.70 1,463.70 9,200.9K
13:28 1,463.75 1,463.86 1,462.71 1,462.71 5,660.4K
13:29 1,462.62 1,462.71 1,462.62 1,462.65 3,808.2K
13:30 1,462.90 1,462.90 1,461.80 1,461.80 2,427.7K
13:31 1,461.80 1,461.96 1,461.72 1,461.72 504.0K
13:32 1,461.72 1,462.68 1,461.72 1,462.68 162.2K
13:33 1,463.51 1,463.98 1,463.43 1,463.56 796.8K
13:34 1,463.56 1,463.56 1,463.24 1,463.24 334.1K
13:35 1,463.24 1,463.32 1,462.49 1,462.57 102.6K
13:36 1,462.57 1,463.92 1,462.57 1,463.92 278.3K
13:37 1,463.92 1,464.00 1,463.90 1,464.00 647.3K
13:38 1,464.08 1,464.54 1,463.83 1,463.83 983.1K
13:39 1,464.35 1,464.35 1,464.15 1,464.23 1,187.0K
13:40 1,464.48 1,464.62 1,464.32 1,464.32 251.3K
13:41 1,464.32 1,464.32 1,464.05 1,464.13 772.7K
13:42 1,463.36 1,463.36 1,463.28 1,463.28 8,100.6K
13:43 1,463.47 1,463.63 1,463.19 1,463.19 119.9K
13:44 1,463.47 1,463.99 1,463.47 1,463.99 1,204.7K
13:45 1,463.74 1,463.74 1,463.57 1,463.57 117.0K
13:46 1,463.57 1,463.57 1,462.91 1,462.91 997.7K
13:47 1,463.19 1,463.71 1,463.19 1,463.71 855.4K
13:48 1,463.23 1,463.23 1,462.99 1,462.99 2,738.3K
13:49 1,463.23 1,463.27 1,463.23 1,463.27 98.1K
13:50 1,463.43 1,463.43 1,463.00 1,463.00 260.5K
13:51 1,463.08 1,463.46 1,463.08 1,463.46 196.5K
13:52 1,463.46 1,463.88 1,463.46 1,463.88 84.6K
13:53 1,463.52 1,463.67 1,463.52 1,463.62 196.6K
13:54 1,463.76 1,463.76 1,463.76 1,463.76 33.9K
13:55 1,463.60 1,463.60 1,463.52 1,463.60 265.2K
13:56 1,463.38 1,463.52 1,463.13 1,463.13 713.4K
13:57 1,463.13 1,463.13 1,463.13 1,463.13 124.1K
13:58 1,462.97 1,463.09 1,462.97 1,463.00 908.6K
13:59 1,461.50 1,461.64 1,461.37 1,461.37 190.2K
14:00 1,461.53 1,461.53 1,461.45 1,461.45 253.4K
14:01 1,461.69 1,461.83 1,461.69 1,461.83 1,819.1K
14:02 1,461.75 1,462.58 1,461.75 1,462.58 1,477.4K
14:03 1,462.49 1,462.64 1,462.49 1,462.64 1,022.3K
14:04 1,462.64 1,462.71 1,462.64 1,462.71 330.3K
14:05 1,462.63 1,462.63 1,459.51 1,459.51 4,223.6K
14:06 1,459.79 1,459.89 1,458.35 1,458.35 4,826.0K
14:07 1,458.35 1,459.14 1,458.35 1,459.14 671.2K
14:08 1,459.14 1,459.61 1,459.14 1,459.53 250.8K
14:09 1,459.67 1,459.89 1,459.67 1,459.67 472.6K
14:10 1,459.67 1,459.67 1,459.54 1,459.54 446.8K
14:11 1,459.78 1,459.78 1,459.78 1,459.78 62.9K
14:12 1,461.01 1,462.54 1,461.01 1,462.54 2,476.8K
14:13 1,461.58 1,461.67 1,461.58 1,461.67 113.5K
14:14 1,461.88 1,461.88 1,461.34 1,461.34 306.1K
14:15 1,461.20 1,461.20 1,460.98 1,461.20 340.6K
14:16 1,461.07 1,461.07 1,460.00 1,460.05 909.9K
14:17 1,460.21 1,460.65 1,460.21 1,460.65 58.8K
14:18 1,460.43 1,460.59 1,460.35 1,460.43 184.7K
14:19 1,460.43 1,460.86 1,460.43 1,460.86 76.6K
14:20 1,460.37 1,460.83 1,460.37 1,460.83 597.7K
14:21 1,460.51 1,460.51 1,460.42 1,460.50 286.1K
14:22 1,460.34 1,460.42 1,460.20 1,460.20 200.3K
14:23 1,460.20 1,460.92 1,460.20 1,460.92 167.3K
14:24 1,460.78 1,460.94 1,460.70 1,460.86 217.3K
14:25 1,461.11 1,462.02 1,461.11 1,461.39 908.2K
14:26 1,461.23 1,461.23 1,460.96 1,460.96 20.1K
14:27 1,461.26 1,462.55 1,461.26 1,462.55 1,087.7K
14:28 1,462.19 1,462.87 1,462.11 1,462.25 129.4K
14:29 1,462.19 1,462.19 1,461.87 1,462.03 806.6K
14:30 1,461.87 1,463.39 1,461.87 1,463.07 1,763.7K
14:31 1,462.93 1,462.93 1,462.28 1,462.28 392.1K
14:32 1,462.14 1,462.17 1,461.91 1,462.17 340.9K
14:33 1,461.59 1,461.93 1,461.59 1,461.93 632.4K
14:34 1,461.93 1,461.93 1,461.02 1,461.34 212.5K
14:35 1,461.34 1,461.34 1,461.34 1,461.34 133.6K
14:36 1,461.26 1,461.84 1,461.26 1,461.84 237.7K
14:37 1,462.06 1,462.22 1,461.45 1,461.45 75.1K
14:38 1,461.31 1,461.31 1,461.22 1,461.22 17.4K
14:39 1,461.22 1,461.44 1,461.16 1,461.25 109.7K
14:40 1,461.25 1,461.97 1,461.25 1,461.97 645.1K
14:41 1,462.05 1,462.05 1,460.92 1,460.92 136.5K
14:42 1,460.92 1,461.00 1,460.84 1,460.84 22.2K
14:43 1,460.84 1,460.92 1,460.84 1,460.92 51.8K
14:44 1,460.78 1,460.78 1,460.78 1,460.78 26.6K
14:45 1,460.86 1,460.86 1,460.59 1,460.86 136.2K
14:46 1,460.86 1,460.86 1,460.86 1,460.86 14.9K
14:47 1,460.86 1,460.86 1,460.56 1,460.56 24.1K
14:48 1,460.64 1,462.06 1,460.56 1,462.06 826.2K
14:49 1,461.98 1,461.98 1,461.11 1,461.11 161.8K
14:50 1,461.35 1,461.35 1,461.21 1,461.21 58.2K
14:51 1,460.97 1,460.97 1,460.97 1,460.97 1.7K
14:52 1,460.97 1,460.97 1,460.77 1,460.77 16.9K
14:53 1,460.99 1,460.99 1,460.99 1,460.99 7.6K
14:54 1,461.07 1,461.07 1,460.31 1,460.31 82.6K
14:55 1,460.01 1,460.01 1,459.41 1,459.41 421.3K
14:56 1,459.41 1,459.49 1,459.33 1,459.49 800.3K
14:57 1,459.49 1,459.66 1,459.41 1,459.41 112.7K
14:58 1,459.41 1,460.30 1,459.41 1,460.30 31.6K
14:59 1,460.53 1,460.53 1,460.37 1,460.37 295.6K
15:00 1,460.37 1,460.63 1,460.35 1,460.63 154.2K
15:01 1,460.79 1,461.44 1,460.37 1,461.44 606.0K
15:02 1,461.93 1,461.99 1,461.93 1,461.99 9.3K
15:03 1,461.99 1,462.07 1,461.99 1,462.07 92.7K
15:04 1,462.07 1,462.15 1,462.07 1,462.15 42.6K
15:05 1,462.15 1,462.15 1,462.15 1,462.15 13.9K
15:06 1,462.15 1,462.30 1,462.15 1,462.16 24.5K
15:07 1,462.07 1,462.07 1,461.73 1,461.81 175.5K
15:08 1,461.81 1,461.90 1,461.81 1,461.90 177.1K
15:09 1,461.90 1,461.90 1,461.60 1,461.60 140.3K
15:10 1,461.32 1,461.32 1,457.18 1,457.80 10,204.1K
15:11 1,457.31 1,457.31 1,457.23 1,457.31 558.2K
15:12 1,457.31 1,457.94 1,457.31 1,457.86 1,008.2K
15:13 1,457.50 1,457.50 1,456.06 1,456.28 3,768.1K
15:14 1,456.60 1,457.16 1,456.60 1,457.16 924.1K
15:15 1,457.30 1,457.57 1,456.25 1,456.25 3,596.7K
15:16 1,455.92 1,455.92 1,450.92 1,450.92 10,575.1K
15:17 1,450.86 1,450.86 1,448.67 1,448.67 3,963.0K
15:18 1,447.85 1,449.12 1,447.85 1,449.12 3,437.1K
15:19 1,449.52 1,450.32 1,448.60 1,450.32 2,301.0K
15:20 1,449.56 1,449.64 1,449.06 1,449.64 21,257.9K
15:21 1,449.97 1,451.12 1,449.97 1,451.12 1,453.9K
15:22 1,448.51 1,448.51 1,447.08 1,447.46 9,370.7K
15:23 1,447.32 1,448.82 1,447.32 1,447.90 9,370.3K
15:24 1,445.76 1,445.76 1,443.31 1,443.77 10,215.1K
15:25 1,444.58 1,444.99 1,444.22 1,444.99 9,256.7K
15:26 1,446.63 1,448.25 1,446.63 1,448.25 5,893.4K
15:27 1,448.47 1,448.88 1,447.93 1,448.09 3,247.4K
15:28 1,448.02 1,449.45 1,448.02 1,448.59 5,960.2K
15:29 1,448.21 1,448.21 1,446.06 1,446.14 5,996.2K
15:30 1,446.82 1,449.03 1,446.82 1,448.95 3,553.8K
15:31 1,449.26 1,449.61 1,449.26 1,449.61 4,075.9K
15:32 1,448.69 1,449.61 1,448.65 1,449.26 23,239.2K
15:33 1,448.69 1,449.40 1,448.16 1,449.40 4,815.2K
15:34 1,447.97 1,447.97 1,446.55 1,447.41 4,656.0K
15:35 1,447.52 1,448.26 1,447.52 1,448.26 2,175.4K
15:36 1,446.83 1,447.07 1,446.28 1,446.28 3,218.3K
15:37 1,446.11 1,446.11 1,445.12 1,445.12 3,445.7K
15:38 1,445.26 1,446.17 1,445.26 1,446.17 782.9K
15:39 1,446.09 1,446.72 1,446.09 1,446.72 983.6K
15:40 1,447.16 1,448.14 1,447.16 1,447.79 1,131.0K
15:41 1,447.26 1,447.90 1,447.26 1,447.65 5,123.9K
15:42 1,447.65 1,448.39 1,447.42 1,448.20 1,511.0K
15:43 1,448.11 1,448.40 1,447.38 1,448.40 8,192.1K
15:44 1,448.48 1,449.31 1,448.48 1,449.31 743.3K
15:45 1,449.47 1,449.47 1,448.84 1,448.84 3,596.2K
15:46 1,448.84 1,449.20 1,448.84 1,449.20 601.4K
15:47 1,449.20 1,449.20 1,448.07 1,448.07 508.2K
15:48 1,449.11 1,449.11 1,448.84 1,449.01 2,006.1K
15:49 1,449.29 1,449.29 1,448.24 1,448.24 3,903.3K
15:50 1,446.95 1,447.24 1,446.54 1,447.24 3,656.4K
15:51 1,447.84 1,447.84 1,447.38 1,447.38 426.7K
15:52 1,447.62 1,447.99 1,447.62 1,447.85 501.9K
15:53 1,448.26 1,448.26 1,447.74 1,447.96 571.8K
15:54 1,448.10 1,448.34 1,448.10 1,448.34 645.8K
15:55 1,448.46 1,448.46 1,448.30 1,448.46 669.4K
15:56 1,448.71 1,448.71 1,446.10 1,446.10 6,565.4K
15:57 1,446.04 1,446.33 1,445.68 1,445.89 5,967.9K
15:58 1,445.96 1,445.96 1,444.45 1,444.45 7,661.6K
15:59 1,443.62 1,445.42 1,443.62 1,445.42 7,398.5K
16:00 1,445.55 1,445.55 1,443.38 1,443.38 2,441.9K
16:01 1,443.52 1,443.52 1,442.82 1,442.82 8,530.5K
16:02 1,443.19 1,443.86 1,442.70 1,443.86 1,983.0K
16:03 1,443.79 1,443.79 1,443.08 1,443.14 3,967.3K
16:04 1,443.60 1,443.74 1,443.33 1,443.74 2,504.8K
16:05 1,443.57 1,443.69 1,443.44 1,443.44 458.7K
16:06 1,443.60 1,443.60 1,443.30 1,443.39 671.3K
16:07 1,443.11 1,443.60 1,442.88 1,443.60 2,031.9K
16:08 1,443.44 1,444.98 1,443.44 1,444.98 2,463.5K
16:09 1,444.70 1,444.70 1,444.43 1,444.57 284.0K
16:10 1,445.12 1,445.12 1,443.97 1,443.97 2,806.6K
16:11 1,443.97 1,444.44 1,443.97 1,444.35 1,471.9K
16:12 1,443.89 1,443.89 1,443.30 1,443.52 3,189.9K
16:13 1,443.68 1,444.81 1,443.68 1,444.65 953.8K
16:14 1,444.65 1,444.65 1,443.30 1,443.30 3,156.3K
16:15 1,443.30 1,443.30 1,442.75 1,443.25 1,538.7K
16:16 1,443.39 1,444.74 1,443.39 1,444.62 3,434.7K
16:17 1,444.38 1,444.46 1,443.12 1,443.12 2,578.3K
16:18 1,443.81 1,444.03 1,443.81 1,443.94 531.3K
16:19 1,444.25 1,444.91 1,444.25 1,444.91 569.1K
16:20 1,444.91 1,446.37 1,444.40 1,446.37 4,385.1K
16:21 1,446.45 1,446.46 1,446.29 1,446.46 2,963.0K
16:22 1,446.67 1,446.98 1,446.42 1,446.78 654.5K
16:23 1,447.47 1,447.47 1,447.06 1,447.28 1,711.5K
16:24 1,446.68 1,447.97 1,446.68 1,447.97 4,074.8K
16:25 1,448.39 1,448.48 1,448.06 1,448.48 4,799.8K
16:26 1,448.43 1,448.83 1,448.39 1,448.83 6,217.2K
16:27 1,448.17 1,448.71 1,448.17 1,448.63 1,387.9K
16:28 1,448.25 1,448.88 1,448.25 1,448.88 865.7K
16:29 1,449.23 1,451.85 1,449.23 1,451.85 5,595.0K
16:30 1,452.81 1,455.28 1,452.81 1,454.41 9,316.7K
16:31 1,454.68 1,455.59 1,454.36 1,454.80 2,420.1K
16:32 1,455.02 1,455.02 1,453.19 1,453.59 3,527.6K
16:33 1,453.20 1,453.20 1,451.70 1,452.25 4,292.4K
16:34 1,452.37 1,457.44 1,452.29 1,457.44 9,240.4K
16:35 1,464.72 1,464.72 1,462.69 1,462.69 19,735.0K
16:36 1,463.98 1,472.25 1,463.98 1,471.93 36,141.7K
16:37 1,472.43 1,472.43 1,467.02 1,467.02 34,456.8K
16:38 1,468.86 1,470.45 1,467.85 1,467.85 13,226.2K
16:39 1,467.10 1,467.10 1,465.63 1,465.63 9,101.9K
16:40 1,465.78 1,468.21 1,465.78 1,468.21 5,507.1K
16:41 1,469.88 1,469.88 1,466.91 1,466.91 5,401.3K
16:42 1,466.69 1,467.55 1,466.69 1,466.75 2,589.4K
16:43 1,466.39 1,466.39 1,464.39 1,464.69 12,999.2K
16:44 1,463.67 1,465.72 1,463.67 1,465.72 5,630.6K
16:45 1,465.58 1,468.40 1,465.58 1,466.15 8,117.8K
16:46 1,466.84 1,466.84 1,463.68 1,463.68 5,839.6K
16:47 1,463.41 1,463.60 1,461.45 1,461.45 3,169.2K
16:48 1,462.89 1,463.13 1,461.88 1,463.13 1,586.8K
16:49 1,462.94 1,464.95 1,461.93 1,461.93 3,426.1K
16:50 1,463.05 1,465.96 1,463.05 1,465.96 3,483.9K
16:51 1,465.30 1,466.47 1,464.27 1,466.47 2,004.2K
16:52 1,467.35 1,467.90 1,467.35 1,467.90 4,948.4K
16:53 1,466.51 1,468.26 1,466.51 1,468.26 4,668.4K
16:54 1,468.08 1,468.38 1,467.17 1,467.17 1,868.7K
16:55 1,466.87 1,466.87 1,466.42 1,466.50 2,134.8K
16:56 1,467.02 1,467.30 1,465.98 1,465.98 528.9K
16:57 1,465.03 1,465.35 1,464.87 1,464.87 2,180.0K
16:58 1,464.87 1,465.27 1,464.87 1,465.14 471.2K
16:59 1,466.60 1,466.60 1,465.70 1,465.70 9,513.6K
17:00 1,465.34 1,465.76 1,465.12 1,465.12 1,488.6K
17:01 1,465.45 1,467.18 1,465.43 1,467.18 873.1K
17:02 1,466.21 1,467.96 1,466.21 1,467.96 1,276.1K
17:03 1,468.29 1,469.32 1,468.15 1,469.19 1,619.2K
17:04 1,467.25 1,468.25 1,467.25 1,467.61 1,197.5K
17:05 1,467.07 1,467.88 1,467.07 1,467.88 4,834.3K
17:06 1,468.15 1,468.40 1,467.87 1,468.40 2,722.0K
17:07 1,466.63 1,468.20 1,466.63 1,468.20 2,946.7K
17:08 1,466.00 1,466.23 1,465.50 1,466.23 2,662.5K
17:09 1,466.07 1,466.48 1,465.85 1,465.85 1,655.5K
17:10 1,466.29 1,467.53 1,466.29 1,466.79 1,896.3K
17:11 1,466.65 1,466.73 1,466.49 1,466.49 487.7K
17:12 1,466.49 1,466.49 1,465.96 1,466.20 339.0K
17:13 1,464.77 1,465.03 1,464.40 1,464.45 4,428.5K
17:14 1,464.20 1,466.02 1,464.20 1,466.02 2,353.3K
17:15 1,466.02 1,466.30 1,466.02 1,466.30 103.8K
17:16 1,466.20 1,466.20 1,465.51 1,465.51 138.7K
17:17 1,463.80 1,464.59 1,463.80 1,464.41 6,386.1K
17:18 1,464.41 1,464.42 1,464.28 1,464.36 1,581.5K
17:19 1,464.64 1,465.41 1,464.64 1,465.41 965.8K
17:20 1,464.07 1,464.59 1,464.07 1,464.59 2,277.4K
17:21 1,465.00 1,465.16 1,464.59 1,464.59 1,317.3K
17:22 1,464.59 1,465.17 1,464.59 1,465.17 1,124.6K
17:23 1,465.77 1,466.65 1,465.77 1,466.57 610.4K
17:24 1,466.25 1,466.25 1,465.00 1,465.12 1,687.2K
17:25 1,465.04 1,465.60 1,464.68 1,464.92 386.6K
17:26 1,464.42 1,464.51 1,464.10 1,464.10 792.4K
17:27 1,463.88 1,464.35 1,463.88 1,464.35 610.2K
17:28 1,464.35 1,464.35 1,463.87 1,463.87 757.0K
17:29 1,464.33 1,464.41 1,464.09 1,464.41 2,165.7K
17:30 1,464.63 1,465.22 1,464.63 1,465.22 91.7K
17:31 1,465.22 1,465.22 1,465.06 1,465.15 4.9K
17:32 1,466.10 1,466.10 1,465.31 1,465.59 116.6K
17:33 1,465.07 1,465.33 1,464.93 1,465.06 97.8K
17:34 1,464.79 1,464.79 1,463.97 1,464.52 522.0K
17:35 1,464.52 1,464.87 1,464.52 1,464.87 27.2K
17:36 1,465.64 1,465.72 1,465.54 1,465.54 123.1K
17:37 1,465.46 1,465.46 1,464.63 1,464.63 209.4K
17:38 1,464.96 1,464.96 1,464.36 1,464.36 209.9K
17:39 1,464.76 1,464.76 1,463.70 1,463.70 385.6K
17:40 1,463.72 1,465.44 1,463.72 1,464.82 526.7K
17:41 1,464.10 1,464.10 1,463.64 1,463.64 106.6K
17:42 1,463.12 1,463.75 1,463.12 1,463.72 256.9K
17:43 1,464.02 1,464.37 1,464.02 1,464.04 182.9K
17:44 1,464.09 1,464.18 1,464.09 1,464.18 72.0K
17:45 1,463.74 1,463.77 1,463.74 1,463.77 55.9K
17:46 1,461.61 1,461.61 1,461.17 1,461.33 3,098.8K
17:47 1,461.79 1,461.79 1,459.88 1,459.88 4,575.7K
17:48 1,459.22 1,461.46 1,459.22 1,460.67 1,201.4K
17:49 1,461.09 1,461.09 1,460.53 1,460.78 328.5K
17:50 1,461.03 1,461.25 1,461.03 1,461.25 409.3K
17:51 1,461.25 1,461.88 1,461.25 1,461.88 4,046.2K
17:52 1,461.88 1,461.88 1,461.88 1,461.88 16.4K
17:53 1,461.96 1,461.96 1,461.17 1,461.25 34.5K
17:54 1,461.25 1,462.26 1,461.25 1,462.26 158.7K
17:55 1,462.12 1,462.12 1,461.39 1,461.39 424.1K
17:56 1,461.39 1,461.63 1,461.39 1,461.63 9.5K
17:57 1,461.63 1,461.72 1,461.47 1,461.47 13.0K
17:58 1,461.63 1,461.81 1,461.63 1,461.81 123.1K
17:59 1,462.21 1,462.21 1,461.03 1,461.03 112.8K
18:00 1,461.42 1,463.20 1,461.42 1,463.20 830.2K
18:01 1,463.27 1,463.27 1,462.58 1,462.67 1,634.1K
18:02 1,462.75 1,462.77 1,462.75 1,462.77 89.7K
18:03 1,462.49 1,462.63 1,462.49 1,462.63 855.6K
18:04 1,462.49 1,462.49 1,462.21 1,462.21 231.4K
18:05 1,462.70 1,462.70 1,460.87 1,461.27 11,762.5K
18:06 1,461.33 1,461.42 1,461.19 1,461.42 243.1K
18:07 1,461.42 1,461.42 1,461.25 1,461.25 126.5K
18:08 1,458.58 1,458.74 1,458.58 1,458.74 8,370.6K
18:09 1,458.99 1,459.21 1,458.33 1,458.33 744.1K
18:10 1,458.79 1,458.96 1,458.79 1,458.96 843.0K
18:11 1,459.20 1,459.20 1,459.06 1,459.20 555.6K
18:12 1,459.01 1,459.26 1,459.01 1,459.26 258.9K
18:13 1,459.67 1,461.88 1,459.67 1,461.88 322.6K
18:14 1,462.20 1,462.34 1,462.20 1,462.25 48.1K
18:15 1,462.03 1,462.03 1,461.55 1,461.69 41.8K
18:16 1,461.69 1,461.69 1,461.41 1,461.41 33.4K
18:17 1,461.41 1,461.89 1,461.41 1,461.89 195.7K
18:18 1,461.89 1,462.02 1,461.89 1,462.02 515.5K
18:19 1,461.72 1,461.72 1,461.17 1,461.17 1,189.7K
18:20 1,461.25 1,461.69 1,461.17 1,461.69 564.5K
18:21 1,461.69 1,461.69 1,461.61 1,461.61 12.3K
18:22 1,461.97 1,465.22 1,461.97 1,464.16 1,407.2K
18:23 1,464.21 1,464.21 1,462.84 1,462.84 271.6K
18:24 1,462.29 1,462.75 1,462.15 1,462.75 84.4K
18:25 1,463.17 1,463.68 1,463.13 1,463.13 418.6K
18:26 1,463.13 1,463.13 1,462.49 1,462.49 154.8K
18:27 1,462.59 1,462.59 1,460.35 1,460.59 502.2K
18:28 1,460.31 1,460.31 1,460.07 1,460.07 40.8K
18:29 1,460.35 1,460.35 1,460.35 1,460.35 33.5K
18:30 1,460.35 1,461.01 1,460.27 1,461.01 429.5K
18:31 1,461.01 1,461.01 1,460.60 1,460.60 548.6K
18:32 1,461.82 1,462.29 1,461.82 1,462.11 441.5K
18:33 1,462.25 1,462.25 1,462.11 1,462.11 751.6K
18:34 1,461.71 1,461.94 1,461.65 1,461.94 259.2K
18:35 1,462.10 1,462.38 1,462.10 1,462.38 368.5K
18:36 1,460.32 1,460.32 1,460.08 1,460.08 566.7K
18:37 1,459.94 1,460.21 1,459.94 1,459.94 110.2K
18:38 1,459.94 1,460.21 1,459.94 1,460.21 31.9K
18:39 1,459.47 1,459.57 1,459.30 1,459.30 154.9K
18:40 1,458.74 1,458.74 1,458.74 1,458.74 216.4K
18:51 1,459.90 1,459.90 1,459.90 1,459.90 12,318.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available