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 1,422.75 1,422.75 1,415.65 1,415.65 38.6K
09:51 1,415.65 1,415.65 1,415.65 1,415.65 614.7K
09:52 1,415.65 1,416.11 1,415.65 1,415.93 31.9K
09:53 1,416.18 1,416.21 1,415.97 1,415.97 107.6K
09:54 1,416.21 1,416.21 1,415.83 1,416.21 64.6K
09:55 1,416.21 1,416.51 1,416.21 1,416.38 268.7K
09:56 1,416.68 1,416.68 1,416.38 1,416.38 257.5K
09:57 1,416.54 1,416.54 1,416.08 1,416.08 351.1K
09:58 1,415.94 1,416.08 1,415.94 1,416.08 68.9K
09:59 1,416.08 1,416.08 1,415.90 1,415.90 39.7K
10:00 1,415.90 1,415.90 1,414.16 1,414.16 167.2K
10:01 1,413.40 1,413.46 1,411.32 1,411.32 3,043.6K
10:02 1,410.80 1,411.59 1,410.80 1,411.17 1,105.7K
10:03 1,411.25 1,412.06 1,411.25 1,412.06 717.8K
10:04 1,412.61 1,412.61 1,412.20 1,412.50 446.6K
10:05 1,412.42 1,413.74 1,412.42 1,413.58 391.5K
10:06 1,413.19 1,413.19 1,412.42 1,412.42 2,007.2K
10:07 1,412.22 1,412.22 1,411.54 1,411.54 4,807.3K
10:08 1,411.54 1,411.86 1,411.54 1,411.86 212.3K
10:09 1,412.89 1,413.45 1,412.89 1,413.45 316.4K
10:10 1,413.04 1,413.04 1,412.77 1,412.77 252.6K
10:11 1,412.68 1,412.68 1,412.50 1,412.50 354.7K
10:12 1,412.67 1,412.67 1,412.01 1,412.01 237.3K
10:13 1,411.93 1,412.34 1,411.93 1,412.34 422.3K
10:14 1,412.34 1,412.34 1,412.07 1,412.22 201.8K
10:15 1,412.14 1,412.57 1,412.14 1,412.57 1,342.3K
10:16 1,412.74 1,412.74 1,412.34 1,412.34 48.5K
10:17 1,412.43 1,412.67 1,412.43 1,412.67 254.2K
10:18 1,412.67 1,412.67 1,412.67 1,412.67 442.2K
10:19 1,412.53 1,413.15 1,412.53 1,413.15 664.7K
10:20 1,413.15 1,413.62 1,412.99 1,413.62 2,032.1K
10:21 1,414.25 1,414.25 1,414.09 1,414.14 1,502.8K
10:22 1,414.09 1,414.09 1,413.76 1,413.76 288.6K
10:23 1,413.87 1,413.87 1,413.79 1,413.87 10.8K
10:24 1,413.77 1,413.93 1,413.77 1,413.77 610.7K
10:25 1,413.93 1,413.93 1,413.39 1,413.39 394.2K
10:26 1,413.67 1,413.67 1,413.51 1,413.67 149.1K
10:27 1,414.27 1,414.49 1,414.27 1,414.49 416.6K
10:28 1,414.57 1,414.87 1,414.49 1,414.87 728.9K
10:29 1,414.83 1,415.04 1,414.66 1,415.04 561.1K
10:30 1,415.27 1,415.43 1,415.19 1,415.43 161.7K
10:31 1,415.34 1,415.34 1,414.00 1,414.00 1,594.7K
10:32 1,414.00 1,414.36 1,414.00 1,414.36 319.5K
10:33 1,414.36 1,414.36 1,413.67 1,413.67 4,447.3K
10:34 1,413.99 1,413.99 1,413.60 1,413.87 442.4K
10:35 1,413.87 1,413.87 1,413.63 1,413.63 78.5K
10:36 1,414.76 1,415.50 1,414.76 1,415.24 1,624.2K
10:37 1,415.48 1,415.48 1,413.86 1,413.88 2,261.5K
10:38 1,413.88 1,413.88 1,413.20 1,413.20 613.1K
10:39 1,413.43 1,413.51 1,413.43 1,413.51 183.4K
10:40 1,413.51 1,418.38 1,413.51 1,418.38 6,659.4K
10:41 1,418.02 1,418.02 1,416.67 1,417.00 6,024.6K
10:42 1,416.78 1,417.19 1,416.62 1,416.62 7,327.3K
10:43 1,416.76 1,416.92 1,416.76 1,416.92 84.2K
10:44 1,417.22 1,417.37 1,417.06 1,417.37 3,501.8K
10:45 1,417.53 1,417.59 1,417.31 1,417.48 3,646.6K
10:46 1,418.59 1,419.60 1,418.59 1,419.52 9,401.9K
10:47 1,419.10 1,419.72 1,419.10 1,419.31 5,723.9K
10:48 1,419.19 1,419.53 1,419.19 1,419.25 208.5K
10:49 1,419.25 1,419.77 1,419.25 1,419.77 125.5K
10:50 1,419.77 1,419.77 1,419.53 1,419.53 346.8K
10:51 1,419.77 1,419.77 1,419.53 1,419.53 42.1K
10:52 1,419.11 1,419.62 1,419.11 1,419.54 102.0K
10:53 1,419.70 1,420.20 1,419.54 1,419.78 1,765.1K
10:54 1,420.02 1,420.28 1,420.02 1,420.12 6,141.8K
10:55 1,420.06 1,420.90 1,420.06 1,420.90 1,936.1K
10:56 1,420.76 1,421.32 1,420.60 1,421.32 2,061.7K
10:57 1,421.10 1,421.26 1,421.10 1,421.26 42.5K
10:58 1,418.94 1,419.02 1,418.80 1,418.80 550.1K
10:59 1,418.66 1,418.96 1,418.52 1,418.52 294.5K
11:00 1,418.61 1,418.80 1,418.35 1,418.35 329.1K
11:01 1,418.63 1,420.11 1,418.63 1,419.84 116.2K
11:02 1,419.76 1,419.76 1,419.27 1,419.27 438.0K
11:03 1,419.27 1,419.36 1,419.27 1,419.27 201.7K
11:04 1,419.84 1,419.87 1,419.76 1,419.87 401.7K
11:05 1,421.37 1,421.37 1,421.09 1,421.09 55.9K
11:06 1,421.37 1,421.53 1,421.25 1,421.53 1,021.3K
11:07 1,421.79 1,422.68 1,421.47 1,421.47 12,563.9K
11:08 1,422.92 1,422.92 1,422.03 1,422.61 8,818.8K
11:09 1,422.47 1,422.52 1,422.33 1,422.52 933.0K
11:10 1,422.35 1,422.84 1,422.35 1,422.64 2,017.3K
11:11 1,422.42 1,423.58 1,422.42 1,423.58 821.2K
11:12 1,423.58 1,424.04 1,423.58 1,423.98 845.1K
11:13 1,424.20 1,424.20 1,423.07 1,423.58 716.2K
11:14 1,423.79 1,423.80 1,423.66 1,423.80 293.4K
11:15 1,423.96 1,423.96 1,423.34 1,423.34 823.9K
11:16 1,423.58 1,424.31 1,423.58 1,423.74 3,469.3K
11:17 1,423.34 1,423.36 1,422.93 1,422.93 2,066.4K
11:18 1,422.93 1,423.61 1,422.45 1,422.45 1,167.7K
11:19 1,422.62 1,422.88 1,421.68 1,421.68 9,397.2K
11:20 1,421.71 1,421.71 1,419.62 1,419.62 14,976.9K
11:21 1,419.32 1,419.92 1,419.32 1,419.92 883.7K
11:22 1,419.73 1,419.73 1,419.04 1,419.04 3,064.0K
11:23 1,419.21 1,419.35 1,418.95 1,418.95 1,268.9K
11:24 1,418.97 1,419.23 1,418.81 1,418.81 4,811.7K
11:25 1,418.40 1,418.40 1,416.96 1,416.96 8,943.8K
11:26 1,418.65 1,418.65 1,417.74 1,417.90 5,506.2K
11:27 1,418.04 1,418.04 1,417.64 1,417.78 1,223.3K
11:28 1,418.20 1,418.20 1,417.58 1,417.58 1,502.4K
11:29 1,418.07 1,418.29 1,417.41 1,417.71 1,744.7K
11:30 1,418.15 1,418.15 1,417.90 1,417.90 361.4K
11:31 1,418.04 1,418.98 1,418.04 1,418.98 693.8K
11:32 1,419.11 1,419.11 1,418.12 1,418.12 941.8K
11:33 1,418.12 1,418.65 1,418.12 1,418.51 326.3K
11:34 1,418.51 1,418.57 1,418.43 1,418.43 411.2K
11:35 1,418.43 1,418.53 1,418.42 1,418.53 793.5K
11:36 1,418.53 1,418.53 1,417.65 1,417.65 1,820.0K
11:37 1,417.69 1,417.69 1,417.27 1,417.27 1,281.1K
11:38 1,417.27 1,417.60 1,417.27 1,417.60 2,157.8K
11:39 1,417.77 1,417.85 1,417.69 1,417.85 1,051.9K
11:40 1,417.85 1,418.20 1,416.25 1,416.25 680.4K
11:41 1,416.39 1,417.74 1,416.25 1,417.74 421.4K
11:42 1,417.57 1,417.74 1,417.57 1,417.60 598.8K
11:43 1,417.60 1,417.85 1,417.51 1,417.51 238.7K
11:44 1,417.51 1,417.51 1,417.35 1,417.49 790.0K
11:45 1,417.35 1,417.35 1,416.97 1,416.97 641.9K
11:46 1,417.22 1,417.22 1,415.24 1,415.32 2,132.3K
11:47 1,415.40 1,415.48 1,415.04 1,415.18 486.9K
11:48 1,415.20 1,415.20 1,413.57 1,413.82 10,215.7K
11:49 1,413.68 1,413.76 1,413.44 1,413.76 524.9K
11:50 1,413.76 1,415.53 1,413.76 1,415.39 1,258.2K
11:51 1,415.39 1,415.39 1,414.93 1,414.93 2,377.7K
11:52 1,415.00 1,415.23 1,415.00 1,415.23 490.7K
11:53 1,415.23 1,415.50 1,415.23 1,415.23 232.0K
11:54 1,415.23 1,415.33 1,415.23 1,415.28 304.6K
11:55 1,415.63 1,415.63 1,415.15 1,415.15 1,418.3K
11:56 1,415.75 1,415.75 1,415.66 1,415.66 354.8K
11:57 1,415.77 1,416.21 1,415.77 1,416.21 657.4K
11:58 1,416.08 1,416.35 1,416.03 1,416.03 373.5K
11:59 1,416.31 1,416.57 1,416.18 1,416.57 1,794.1K
12:00 1,416.79 1,416.79 1,415.92 1,415.92 2,721.7K
12:01 1,415.89 1,416.30 1,415.89 1,416.30 1,324.9K
12:02 1,416.27 1,416.27 1,415.49 1,415.75 430.1K
12:03 1,415.75 1,416.08 1,415.75 1,416.08 352.7K
12:04 1,416.35 1,416.35 1,415.61 1,415.61 481.7K
12:05 1,415.56 1,415.56 1,414.92 1,415.35 2,770.0K
12:06 1,415.44 1,415.96 1,415.44 1,415.46 2,405.8K
12:07 1,415.38 1,415.62 1,415.00 1,415.38 2,306.3K
12:08 1,415.38 1,415.54 1,415.24 1,415.24 475.2K
12:09 1,415.24 1,415.38 1,415.24 1,415.32 729.5K
12:10 1,415.40 1,415.81 1,415.40 1,415.81 10,909.6K
12:11 1,415.97 1,416.19 1,415.57 1,416.19 4,149.0K
12:12 1,415.89 1,416.03 1,415.73 1,415.73 906.7K
12:13 1,415.73 1,416.64 1,415.73 1,416.61 3,319.1K
12:14 1,416.61 1,416.61 1,416.09 1,416.18 562.7K
12:15 1,416.26 1,417.08 1,416.26 1,416.78 2,573.4K
12:16 1,416.87 1,417.08 1,416.83 1,416.92 1,277.0K
12:17 1,416.78 1,416.92 1,416.78 1,416.78 8,182.9K
12:18 1,417.17 1,417.32 1,417.02 1,417.32 7,623.2K
12:19 1,417.32 1,417.32 1,416.87 1,416.87 2,475.2K
12:20 1,417.19 1,418.77 1,417.19 1,418.77 2,320.7K
12:21 1,418.63 1,418.77 1,418.49 1,418.49 1,344.6K
12:22 1,418.49 1,418.49 1,417.71 1,417.79 1,058.2K
12:23 1,417.62 1,417.62 1,416.72 1,416.72 7,132.0K
12:24 1,415.47 1,416.02 1,411.32 1,411.32 11,063.0K
12:25 1,411.13 1,413.51 1,411.13 1,413.51 2,372.9K
12:26 1,413.65 1,413.84 1,413.54 1,413.84 3,691.3K
12:27 1,413.84 1,413.89 1,413.68 1,413.68 351.3K
12:28 1,413.98 1,413.98 1,413.81 1,413.98 514.0K
12:29 1,414.06 1,414.06 1,413.65 1,413.65 644.5K
12:30 1,413.65 1,414.47 1,413.65 1,414.47 1,952.2K
12:31 1,414.39 1,414.39 1,414.22 1,414.22 650.8K
12:32 1,414.20 1,414.20 1,414.07 1,414.07 1,049.5K
12:33 1,414.07 1,414.07 1,413.85 1,414.01 339.3K
12:34 1,414.15 1,414.25 1,414.01 1,414.01 330.2K
12:35 1,414.25 1,414.25 1,413.87 1,414.01 2,354.7K
12:36 1,413.78 1,414.06 1,413.73 1,413.73 421.3K
12:37 1,413.73 1,413.87 1,413.47 1,413.47 343.6K
12:38 1,413.87 1,413.87 1,413.61 1,413.61 1,196.2K
12:39 1,413.61 1,413.61 1,413.39 1,413.39 962.2K
12:40 1,413.39 1,413.44 1,413.14 1,413.14 1,569.5K
12:41 1,413.06 1,413.45 1,413.05 1,413.05 680.7K
12:42 1,413.05 1,413.35 1,413.05 1,413.27 397.2K
12:43 1,413.27 1,413.66 1,413.27 1,413.66 872.0K
12:44 1,413.93 1,413.93 1,413.49 1,413.49 1,217.4K
12:45 1,413.49 1,413.69 1,413.31 1,413.31 2,112.9K
12:46 1,413.37 1,413.37 1,413.15 1,413.15 565.5K
12:47 1,413.31 1,413.45 1,413.15 1,413.45 1,316.8K
12:48 1,413.45 1,413.45 1,413.45 1,413.45 589.0K
12:49 1,413.58 1,414.08 1,413.58 1,414.08 1,261.4K
12:50 1,414.08 1,414.27 1,414.05 1,414.27 751.6K
12:51 1,414.35 1,414.35 1,414.13 1,414.13 737.3K
12:52 1,414.05 1,414.05 1,413.91 1,413.92 1,115.5K
12:53 1,414.05 1,414.18 1,413.67 1,413.67 747.1K
12:54 1,413.67 1,413.67 1,413.58 1,413.67 498.5K
12:55 1,413.67 1,413.67 1,413.53 1,413.62 364.1K
12:56 1,413.94 1,413.94 1,413.78 1,413.86 398.2K
12:57 1,413.86 1,414.34 1,413.86 1,414.26 530.7K
12:58 1,414.20 1,414.42 1,414.20 1,414.42 721.5K
12:59 1,414.42 1,414.42 1,414.17 1,414.17 3,366.8K
13:00 1,414.17 1,414.47 1,414.17 1,414.45 844.7K
13:01 1,414.45 1,414.77 1,414.45 1,414.77 1,272.9K
13:02 1,415.20 1,415.91 1,415.20 1,415.67 1,869.8K
13:03 1,415.67 1,416.30 1,415.50 1,416.30 2,491.2K
13:04 1,415.64 1,415.80 1,415.64 1,415.72 893.4K
13:05 1,416.24 1,416.24 1,415.11 1,416.16 431.2K
13:06 1,416.00 1,416.52 1,416.00 1,416.52 10,648.4K
13:07 1,416.79 1,416.79 1,415.89 1,416.19 666.8K
13:08 1,415.94 1,416.02 1,415.38 1,415.70 1,812.6K
13:09 1,415.29 1,415.29 1,414.79 1,414.87 1,836.9K
13:10 1,415.12 1,415.28 1,414.84 1,414.84 771.2K
13:11 1,414.76 1,415.01 1,414.76 1,415.01 593.3K
13:12 1,415.25 1,415.55 1,414.67 1,414.67 506.0K
13:13 1,414.91 1,414.91 1,414.77 1,414.77 264.2K
13:14 1,414.91 1,414.95 1,414.86 1,414.95 353.9K
13:15 1,414.71 1,415.23 1,414.71 1,415.17 419.8K
13:16 1,415.01 1,415.02 1,414.70 1,415.02 1,195.9K
13:17 1,414.70 1,415.04 1,414.70 1,415.04 342.7K
13:18 1,415.04 1,415.04 1,414.41 1,414.41 1,042.0K
13:19 1,414.81 1,414.81 1,414.57 1,414.71 1,041.2K
13:20 1,414.39 1,414.41 1,414.25 1,414.41 340.0K
13:21 1,414.17 1,414.17 1,413.87 1,414.01 378.4K
13:22 1,414.01 1,414.19 1,413.87 1,414.19 622.7K
13:23 1,413.87 1,413.87 1,413.87 1,413.87 662.6K
13:24 1,414.04 1,414.13 1,414.04 1,414.13 900.4K
13:25 1,414.27 1,414.62 1,414.04 1,414.04 494.8K
13:26 1,414.04 1,414.48 1,414.04 1,414.48 490.1K
13:27 1,414.15 1,414.45 1,414.15 1,414.45 456.1K
13:28 1,414.37 1,414.37 1,414.04 1,414.04 2,395.4K
13:29 1,413.90 1,414.28 1,413.90 1,413.90 335.9K
13:30 1,413.68 1,415.32 1,413.68 1,415.23 1,807.7K
13:31 1,414.37 1,414.60 1,414.29 1,414.60 701.6K
13:32 1,414.43 1,414.45 1,414.29 1,414.45 991.6K
13:33 1,413.88 1,414.56 1,413.88 1,414.48 1,221.9K
13:34 1,414.56 1,414.56 1,414.32 1,414.32 546.8K
13:35 1,414.41 1,414.98 1,414.38 1,414.65 3,222.8K
13:36 1,414.38 1,414.92 1,414.37 1,414.37 915.5K
13:37 1,414.23 1,414.85 1,414.23 1,414.85 354.1K
13:38 1,414.99 1,415.14 1,414.99 1,415.14 406.3K
13:39 1,414.84 1,414.86 1,414.62 1,414.86 556.2K
13:40 1,414.48 1,414.76 1,414.48 1,414.76 306.9K
13:41 1,414.62 1,414.67 1,414.54 1,414.67 819.9K
13:42 1,414.76 1,414.76 1,414.48 1,414.48 390.2K
13:43 1,414.48 1,414.56 1,414.40 1,414.56 920.9K
13:44 1,414.40 1,414.63 1,414.40 1,414.63 2,807.2K
13:45 1,414.63 1,414.63 1,414.63 1,414.63 1,441.7K
13:46 1,414.93 1,414.93 1,414.45 1,414.84 4,468.0K
13:47 1,415.17 1,416.77 1,415.17 1,416.77 786.4K
13:48 1,416.58 1,416.96 1,416.44 1,416.96 392.0K
13:49 1,416.72 1,417.02 1,416.58 1,417.02 3,400.9K
13:50 1,416.70 1,417.64 1,416.70 1,417.64 8,892.2K
13:51 1,416.83 1,416.83 1,416.16 1,416.25 1,265.9K
13:52 1,415.37 1,415.37 1,415.07 1,415.12 734.9K
13:53 1,415.04 1,415.04 1,415.04 1,415.04 375.6K
13:54 1,416.53 1,417.68 1,416.19 1,416.19 1,168.4K
13:55 1,417.42 1,417.78 1,417.37 1,417.67 9,861.1K
13:56 1,417.29 1,417.62 1,417.29 1,417.62 556.4K
13:57 1,418.79 1,419.14 1,418.70 1,419.14 678.3K
13:58 1,417.34 1,417.34 1,417.34 1,417.34 1,346.5K
13:59 1,417.26 1,418.84 1,417.26 1,418.84 321.6K
14:00 1,419.00 1,419.00 1,419.00 1,419.00 341.0K
14:01 1,417.26 1,417.35 1,417.26 1,417.35 256.0K
14:02 1,417.35 1,417.35 1,416.60 1,416.60 414.0K
14:03 1,416.60 1,416.60 1,416.47 1,416.55 393.3K
14:04 1,416.68 1,417.79 1,416.16 1,417.79 649.1K
14:05 1,417.56 1,417.70 1,417.56 1,417.56 311.7K
14:06 1,417.65 1,417.65 1,417.20 1,417.20 1,374.7K
14:07 1,417.24 1,417.24 1,417.02 1,417.02 469.4K
14:08 1,417.10 1,417.40 1,417.02 1,417.40 291.9K
14:09 1,417.30 1,417.40 1,417.27 1,417.40 442.4K
14:10 1,417.02 1,417.02 1,416.56 1,416.56 568.3K
14:11 1,416.40 1,416.68 1,416.40 1,416.54 536.4K
14:12 1,416.54 1,417.08 1,415.94 1,415.94 210.7K
14:13 1,415.94 1,415.94 1,415.78 1,415.78 773.4K
14:14 1,415.78 1,416.32 1,415.78 1,416.32 340.9K
14:15 1,415.95 1,416.41 1,415.95 1,416.41 304.7K
14:16 1,416.28 1,416.28 1,416.10 1,416.10 291.2K
14:17 1,411.82 1,413.65 1,411.82 1,413.54 24,523.7K
14:18 1,413.65 1,413.65 1,413.24 1,413.46 2,492.2K
14:19 1,412.58 1,412.83 1,412.50 1,412.83 1,484.5K
14:20 1,412.91 1,413.65 1,412.91 1,413.65 1,431.1K
14:21 1,413.59 1,413.73 1,413.59 1,413.73 317.0K
14:22 1,413.73 1,413.73 1,413.59 1,413.59 298.2K
14:23 1,413.46 1,413.54 1,413.41 1,413.41 634.7K
14:24 1,413.49 1,413.49 1,413.33 1,413.46 1,313.0K
14:25 1,413.71 1,413.98 1,413.54 1,413.98 304.6K
14:26 1,414.22 1,414.22 1,413.76 1,413.76 342.4K
14:27 1,413.92 1,414.36 1,413.92 1,414.36 341.2K
14:28 1,413.95 1,414.36 1,413.95 1,414.34 770.5K
14:29 1,414.34 1,414.34 1,413.98 1,413.98 380.0K
14:30 1,414.06 1,415.53 1,413.87 1,415.53 2,270.2K
14:31 1,415.37 1,415.40 1,415.17 1,415.40 1,080.1K
14:32 1,415.40 1,416.30 1,415.31 1,416.30 1,020.5K
14:33 1,416.58 1,416.58 1,416.49 1,416.49 238.2K
14:34 1,416.57 1,416.57 1,416.35 1,416.52 455.4K
14:35 1,416.44 1,416.61 1,416.44 1,416.61 475.6K
14:36 1,416.58 1,416.58 1,416.39 1,416.39 623.8K
14:37 1,416.39 1,416.39 1,416.15 1,416.15 725.0K
14:38 1,416.15 1,416.15 1,416.07 1,416.15 1,064.7K
14:39 1,416.07 1,416.07 1,415.90 1,415.90 1,621.9K
14:40 1,416.20 1,416.20 1,415.82 1,415.88 516.9K
14:41 1,415.74 1,415.96 1,415.66 1,415.66 1,062.5K
14:42 1,415.41 1,415.41 1,415.17 1,415.17 1,013.4K
14:43 1,414.92 1,415.24 1,411.85 1,411.85 1,736.1K
14:44 1,411.77 1,411.77 1,410.64 1,410.64 2,999.4K
14:45 1,410.31 1,410.48 1,409.47 1,409.47 4,484.5K
14:46 1,409.47 1,409.47 1,409.08 1,409.23 4,461.8K
14:47 1,409.31 1,410.20 1,409.31 1,410.20 2,155.1K
14:48 1,410.20 1,410.52 1,410.03 1,410.03 2,393.7K
14:49 1,410.19 1,410.27 1,410.19 1,410.19 1,728.0K
14:50 1,410.03 1,410.33 1,410.03 1,410.33 822.9K
14:51 1,410.41 1,410.77 1,410.19 1,410.77 1,418.8K
14:52 1,410.47 1,410.49 1,410.33 1,410.33 440.7K
14:53 1,409.97 1,409.97 1,409.80 1,409.80 573.1K
14:54 1,410.04 1,410.04 1,409.88 1,410.04 517.3K
14:55 1,409.91 1,409.94 1,409.10 1,409.10 1,609.1K
14:56 1,411.13 1,411.69 1,411.08 1,411.69 396.4K
14:57 1,411.53 1,411.53 1,410.72 1,410.72 2,840.1K
14:58 1,410.72 1,410.93 1,410.72 1,410.80 1,174.4K
14:59 1,411.20 1,411.20 1,410.96 1,411.04 2,531.5K
15:00 1,411.04 1,411.04 1,409.64 1,409.64 4,717.7K
15:01 1,410.13 1,410.13 1,409.75 1,410.10 2,598.0K
15:02 1,410.29 1,410.29 1,409.69 1,409.69 868.8K
15:03 1,411.12 1,411.12 1,410.80 1,411.02 14,372.3K
15:04 1,411.44 1,411.44 1,410.92 1,410.94 993.5K
15:05 1,410.80 1,410.80 1,410.01 1,410.01 842.8K
15:06 1,409.79 1,409.89 1,409.73 1,409.89 2,275.5K
15:07 1,409.94 1,409.94 1,409.57 1,409.57 994.8K
15:08 1,409.57 1,410.22 1,409.43 1,409.43 1,416.4K
15:09 1,409.43 1,409.57 1,409.04 1,409.18 1,050.9K
15:10 1,409.04 1,409.83 1,409.04 1,409.81 595.6K
15:11 1,409.53 1,409.83 1,409.53 1,409.83 754.7K
15:12 1,409.91 1,410.33 1,409.91 1,410.19 1,277.1K
15:13 1,410.60 1,410.76 1,410.52 1,410.52 1,053.4K
15:14 1,410.52 1,410.76 1,410.14 1,410.14 1,068.9K
15:15 1,410.30 1,410.30 1,410.00 1,410.03 1,351.9K
15:16 1,410.00 1,410.40 1,410.00 1,410.16 821.9K
15:17 1,410.38 1,410.44 1,410.36 1,410.36 1,108.2K
15:18 1,409.58 1,409.58 1,409.42 1,409.42 7,405.1K
15:19 1,409.75 1,410.85 1,409.75 1,410.14 811.6K
15:20 1,410.06 1,410.87 1,410.06 1,410.46 1,090.9K
15:21 1,410.46 1,411.26 1,410.46 1,411.13 329.9K
15:22 1,411.26 1,411.26 1,410.79 1,410.96 1,992.5K
15:23 1,410.37 1,410.51 1,410.24 1,410.37 1,017.6K
15:24 1,410.37 1,410.59 1,410.37 1,410.37 891.9K
15:25 1,410.46 1,410.85 1,410.46 1,410.85 616.9K
15:26 1,410.79 1,411.04 1,410.79 1,411.04 1,587.5K
15:27 1,411.34 1,411.77 1,411.34 1,411.77 2,542.8K
15:28 1,411.77 1,411.85 1,411.63 1,411.85 323.6K
15:29 1,411.85 1,412.45 1,411.85 1,412.45 589.2K
15:30 1,412.32 1,412.32 1,411.69 1,411.75 1,120.8K
15:31 1,410.86 1,411.36 1,410.73 1,411.36 499.7K
15:32 1,411.46 1,411.76 1,411.35 1,411.35 760.0K
15:33 1,411.35 1,411.35 1,411.35 1,411.35 273.6K
15:34 1,411.63 1,411.63 1,410.97 1,410.97 350.7K
15:35 1,410.97 1,411.08 1,410.81 1,410.81 221.0K
15:36 1,412.30 1,412.30 1,412.21 1,412.21 302.2K
15:37 1,412.14 1,412.46 1,412.14 1,412.46 349.9K
15:38 1,412.74 1,412.74 1,412.22 1,412.22 311.5K
15:39 1,412.14 1,412.38 1,411.74 1,411.74 972.3K
15:40 1,412.12 1,412.12 1,411.74 1,411.74 1,454.7K
15:41 1,411.17 1,411.17 1,411.09 1,411.17 2,681.3K
15:42 1,411.82 1,411.82 1,411.55 1,411.74 741.7K
15:43 1,411.74 1,411.82 1,411.68 1,411.68 867.3K
15:44 1,411.43 1,411.91 1,411.43 1,411.91 1,026.7K
15:45 1,412.08 1,412.08 1,411.57 1,411.99 898.5K
15:46 1,412.24 1,412.53 1,412.24 1,412.41 1,210.2K
15:47 1,412.32 1,412.32 1,411.83 1,411.83 644.0K
15:48 1,411.83 1,412.24 1,411.83 1,412.24 1,026.3K
15:49 1,412.47 1,412.47 1,411.62 1,411.62 3,332.5K
15:50 1,411.62 1,411.62 1,410.12 1,410.12 1,673.7K
15:51 1,410.12 1,410.12 1,409.69 1,409.85 3,308.4K
15:52 1,409.99 1,410.12 1,409.11 1,409.87 1,716.8K
15:53 1,409.60 1,409.65 1,409.27 1,409.27 1,553.4K
15:54 1,409.44 1,409.44 1,408.97 1,408.97 1,468.2K
15:55 1,408.67 1,408.99 1,408.67 1,408.99 2,266.7K
15:56 1,408.90 1,408.90 1,407.41 1,407.50 4,234.9K
15:57 1,407.01 1,407.34 1,407.01 1,407.28 1,930.5K
15:58 1,407.42 1,407.42 1,407.34 1,407.34 1,343.8K
15:59 1,407.34 1,407.58 1,407.34 1,407.58 512.2K
16:00 1,408.10 1,408.10 1,407.16 1,407.35 2,185.4K
16:01 1,407.48 1,407.88 1,407.48 1,407.74 248.9K
16:02 1,407.96 1,408.23 1,407.96 1,408.23 616.1K
16:03 1,408.23 1,408.62 1,407.57 1,407.57 440.4K
16:04 1,408.01 1,410.31 1,407.73 1,410.31 333.3K
16:05 1,410.39 1,412.08 1,410.39 1,412.08 391.3K
16:06 1,412.08 1,412.08 1,411.18 1,411.59 633.0K
16:07 1,411.01 1,411.69 1,411.01 1,411.34 961.6K
16:08 1,411.42 1,411.99 1,411.42 1,411.90 814.0K
16:09 1,412.06 1,412.12 1,411.50 1,411.81 990.4K
16:10 1,411.72 1,412.24 1,411.72 1,412.24 1,403.7K
16:11 1,411.81 1,411.81 1,411.59 1,411.59 511.9K
16:12 1,411.72 1,411.83 1,411.59 1,411.83 685.8K
16:13 1,411.83 1,411.97 1,411.74 1,411.74 319.2K
16:14 1,411.83 1,411.83 1,411.22 1,411.36 424.1K
16:15 1,411.06 1,411.06 1,410.84 1,410.98 1,687.3K
16:16 1,411.55 1,411.55 1,411.14 1,411.52 243.6K
16:17 1,411.52 1,411.52 1,411.18 1,411.18 282.3K
16:18 1,411.18 1,411.60 1,411.18 1,411.60 186.0K
16:19 1,411.84 1,411.84 1,409.28 1,409.66 296.9K
16:20 1,410.10 1,411.32 1,409.82 1,410.82 365.8K
16:21 1,410.82 1,411.25 1,410.82 1,410.98 384.0K
16:22 1,410.99 1,411.59 1,410.99 1,411.40 474.6K
16:23 1,411.32 1,411.81 1,411.18 1,411.81 849.3K
16:24 1,411.53 1,411.78 1,411.48 1,411.78 352.8K
16:25 1,411.78 1,412.31 1,411.78 1,411.78 415.6K
16:26 1,411.78 1,411.87 1,411.71 1,411.87 2,915.7K
16:27 1,411.71 1,411.85 1,411.62 1,411.85 2,046.3K
16:28 1,411.43 1,411.43 1,411.43 1,411.43 174.0K
16:29 1,411.71 1,411.92 1,411.71 1,411.92 1,336.1K
16:30 1,412.28 1,412.41 1,412.28 1,412.38 2,519.8K
16:31 1,412.38 1,412.76 1,412.38 1,412.71 464.2K
16:32 1,413.01 1,413.19 1,412.89 1,413.09 581.2K
16:33 1,412.95 1,414.27 1,412.78 1,414.27 4,588.6K
16:34 1,413.73 1,414.37 1,413.73 1,414.37 2,288.7K
16:35 1,414.32 1,414.32 1,413.89 1,413.94 1,091.1K
16:36 1,414.68 1,415.23 1,414.40 1,415.23 890.8K
16:37 1,415.36 1,415.36 1,414.71 1,414.71 318.7K
16:38 1,414.71 1,415.15 1,414.71 1,414.79 303.9K
16:39 1,414.65 1,414.82 1,414.41 1,414.82 497.2K
16:40 1,414.55 1,414.55 1,414.16 1,414.54 402.9K
16:41 1,414.63 1,414.79 1,414.63 1,414.79 341.3K
16:42 1,414.79 1,414.79 1,414.71 1,414.71 310.0K
16:43 1,414.71 1,414.85 1,414.71 1,414.71 315.3K
16:44 1,414.71 1,414.71 1,414.71 1,414.71 231.6K
16:45 1,414.63 1,414.76 1,414.63 1,414.76 1,082.3K
16:46 1,414.35 1,414.35 1,414.22 1,414.30 985.0K
16:47 1,414.71 1,414.71 1,414.30 1,414.30 319.4K
16:48 1,414.46 1,414.60 1,414.46 1,414.60 334.4K
16:49 1,414.60 1,414.67 1,414.51 1,414.67 264.1K
16:50 1,414.84 1,414.84 1,414.01 1,414.01 1,108.5K
16:51 1,414.17 1,414.17 1,414.09 1,414.09 315.9K
16:52 1,415.00 1,415.00 1,414.92 1,414.92 780.3K
16:53 1,415.06 1,415.06 1,414.43 1,414.43 624.7K
16:54 1,414.43 1,414.43 1,414.43 1,414.43 300.7K
16:55 1,414.43 1,414.57 1,414.12 1,414.12 309.7K
16:56 1,414.12 1,414.22 1,414.04 1,414.22 333.5K
16:57 1,414.60 1,414.60 1,414.35 1,414.35 432.9K
16:58 1,414.52 1,414.79 1,414.29 1,414.29 300.7K
16:59 1,414.57 1,414.57 1,414.22 1,414.22 483.7K
17:00 1,414.22 1,414.64 1,413.99 1,413.99 1,437.4K
17:01 1,414.72 1,414.72 1,414.31 1,414.48 3,721.2K
17:02 1,414.53 1,415.64 1,414.53 1,415.64 1,070.9K
17:03 1,415.63 1,415.63 1,414.69 1,414.69 675.9K
17:04 1,414.69 1,414.69 1,414.30 1,414.47 578.0K
17:05 1,414.33 1,414.55 1,414.19 1,414.55 228.0K
17:06 1,415.30 1,415.46 1,415.30 1,415.46 370.2K
17:07 1,415.36 1,415.36 1,415.04 1,415.04 296.4K
17:08 1,415.46 1,415.59 1,415.46 1,415.59 1,406.4K
17:09 1,415.64 1,416.63 1,415.64 1,416.63 1,824.2K
17:10 1,416.65 1,416.65 1,416.02 1,416.02 1,206.5K
17:11 1,415.80 1,415.88 1,415.80 1,415.88 693.7K
17:12 1,416.57 1,416.57 1,416.15 1,416.43 991.6K
17:13 1,416.71 1,416.71 1,416.09 1,416.33 550.4K
17:14 1,417.15 1,417.29 1,416.94 1,416.94 2,498.2K
17:15 1,416.94 1,417.10 1,416.93 1,417.10 1,030.4K
17:16 1,417.10 1,417.10 1,416.93 1,416.94 482.9K
17:17 1,416.94 1,416.94 1,416.64 1,416.64 332.6K
17:18 1,416.42 1,416.42 1,415.51 1,415.51 352.1K
17:19 1,415.65 1,415.76 1,415.40 1,415.40 295.3K
17:20 1,415.40 1,415.84 1,415.40 1,415.70 368.2K
17:21 1,415.78 1,416.68 1,415.78 1,416.54 642.5K
17:22 1,416.41 1,416.41 1,416.24 1,416.24 776.1K
17:23 1,416.99 1,418.28 1,416.99 1,418.28 1,884.1K
17:24 1,418.37 1,418.56 1,418.37 1,418.48 1,974.4K
17:25 1,418.78 1,419.02 1,418.78 1,418.88 532.9K
17:26 1,418.88 1,418.88 1,418.80 1,418.80 466.6K
17:27 1,418.80 1,418.85 1,418.80 1,418.85 337.6K
17:28 1,418.58 1,418.58 1,417.73 1,418.02 2,018.2K
17:29 1,417.89 1,417.89 1,417.22 1,417.22 282.9K
17:30 1,416.89 1,417.18 1,416.89 1,417.13 461.7K
17:31 1,417.35 1,417.48 1,417.32 1,417.32 258.9K
17:32 1,417.35 1,417.43 1,417.35 1,417.43 447.1K
17:33 1,417.43 1,419.20 1,417.43 1,419.20 352.9K
17:34 1,419.20 1,419.20 1,418.70 1,418.70 350.7K
17:35 1,418.70 1,418.70 1,418.70 1,418.70 510.8K
17:36 1,418.84 1,419.20 1,418.70 1,418.70 414.2K
17:37 1,418.70 1,418.98 1,418.70 1,418.78 300.1K
17:38 1,418.78 1,418.78 1,418.78 1,418.78 300.6K
17:39 1,418.78 1,419.11 1,418.62 1,418.62 955.1K
17:40 1,418.48 1,418.57 1,418.48 1,418.57 1,668.0K
17:41 1,418.57 1,418.57 1,418.48 1,418.48 534.3K
17:42 1,418.48 1,418.89 1,418.48 1,418.61 466.7K
17:43 1,418.53 1,418.67 1,418.37 1,418.37 504.1K
17:44 1,418.51 1,418.51 1,418.22 1,418.22 422.7K
17:45 1,418.22 1,418.68 1,418.22 1,418.55 382.6K
17:46 1,418.82 1,419.10 1,418.82 1,419.10 368.5K
17:47 1,419.10 1,419.10 1,418.92 1,418.96 230.6K
17:48 1,418.96 1,418.96 1,418.71 1,418.71 326.4K
17:49 1,418.88 1,419.15 1,418.88 1,419.01 292.7K
17:50 1,419.01 1,419.01 1,418.46 1,418.46 2,469.9K
17:51 1,418.37 1,418.54 1,418.14 1,418.14 857.0K
17:52 1,417.90 1,418.10 1,417.90 1,418.10 240.2K
17:53 1,417.96 1,417.96 1,416.23 1,416.23 567.2K
17:54 1,416.05 1,416.98 1,416.05 1,416.98 544.8K
17:55 1,416.74 1,416.74 1,416.49 1,416.49 833.5K
17:56 1,416.63 1,416.63 1,416.21 1,416.37 676.8K
17:57 1,415.92 1,416.46 1,415.84 1,416.46 277.0K
17:58 1,416.33 1,416.33 1,416.19 1,416.19 223.8K
17:59 1,416.03 1,416.03 1,415.75 1,415.89 425.6K
18:00 1,415.89 1,416.25 1,415.89 1,415.89 445.8K
18:01 1,415.89 1,415.89 1,414.84 1,414.84 312.2K
18:02 1,414.62 1,415.29 1,414.62 1,415.29 289.7K
18:03 1,415.29 1,415.29 1,415.05 1,415.05 195.4K
18:04 1,415.05 1,415.22 1,415.05 1,415.22 217.2K
18:05 1,415.22 1,415.66 1,415.08 1,415.66 252.6K
18:06 1,415.38 1,415.58 1,415.38 1,415.58 329.7K
18:07 1,415.58 1,415.58 1,415.30 1,415.30 260.0K
18:08 1,415.22 1,415.22 1,415.08 1,415.08 190.5K
18:09 1,415.16 1,415.16 1,415.16 1,415.16 251.5K
18:10 1,414.90 1,415.40 1,414.90 1,415.40 431.3K
18:11 1,415.21 1,415.74 1,414.92 1,414.92 2,650.2K
18:12 1,415.33 1,416.10 1,415.05 1,416.10 878.0K
18:13 1,416.35 1,416.35 1,416.07 1,416.07 200.1K
18:14 1,415.47 1,415.80 1,415.33 1,415.72 242.1K
18:15 1,415.72 1,415.90 1,415.72 1,415.82 82.7K
18:16 1,415.90 1,415.90 1,415.60 1,415.76 42.3K
18:17 1,415.14 1,415.14 1,415.14 1,415.14 262.0K
18:18 1,414.98 1,414.98 1,414.56 1,414.84 316.3K
18:19 1,414.84 1,414.84 1,413.65 1,413.65 68.7K
18:20 1,413.65 1,414.30 1,413.65 1,414.30 307.8K
18:21 1,414.39 1,414.44 1,414.16 1,414.16 233.6K
18:22 1,414.16 1,414.41 1,414.16 1,414.41 37.6K
18:23 1,414.13 1,414.16 1,414.13 1,414.16 99.2K
18:24 1,414.16 1,414.33 1,414.08 1,414.08 49.9K
18:25 1,414.08 1,414.08 1,413.95 1,413.95 12.3K
18:26 1,413.78 1,413.86 1,413.24 1,413.24 516.9K
18:27 1,413.38 1,413.65 1,413.38 1,413.65 182.7K
18:28 1,413.32 1,413.65 1,413.18 1,413.65 510.0K
18:29 1,413.57 1,413.57 1,413.21 1,413.21 18.0K
18:30 1,413.35 1,413.87 1,412.69 1,412.69 7,089.2K
18:31 1,413.19 1,413.77 1,413.19 1,413.77 1,782.7K
18:32 1,413.77 1,413.77 1,413.57 1,413.57 31.3K
18:33 1,412.78 1,412.78 1,412.23 1,412.51 2,632.1K
18:34 1,412.51 1,412.69 1,412.51 1,412.69 80.2K
18:35 1,412.69 1,413.58 1,412.19 1,413.58 3,678.3K
18:36 1,412.71 1,413.25 1,412.71 1,413.25 379.8K
18:37 1,413.25 1,413.39 1,413.25 1,413.39 99.1K
18:38 1,412.35 1,413.07 1,412.35 1,413.07 3,094.0K
18:39 1,413.47 1,413.47 1,412.93 1,412.93 1,017.9K
18:40 1,413.25 1,413.25 1,413.25 1,413.25 17.0K
18:51 1,411.47 1,411.47 1,411.47 1,411.47 8,343.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available