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 1,506.78 1,506.78 1,506.45 1,506.45 1,753.9K
09:51 1,506.77 1,506.77 1,506.41 1,506.41 766.0K
09:52 1,506.85 1,506.85 1,505.67 1,505.67 1,957.6K
09:53 1,505.39 1,506.32 1,505.39 1,505.91 3,452.3K
09:54 1,506.46 1,506.99 1,506.46 1,506.57 1,094.8K
09:55 1,506.44 1,506.93 1,506.30 1,506.30 604.8K
09:56 1,506.35 1,506.77 1,506.35 1,506.77 2,473.1K
09:57 1,508.48 1,509.66 1,508.48 1,509.66 4,993.7K
09:58 1,509.71 1,509.71 1,508.90 1,509.42 1,154.5K
09:59 1,509.50 1,509.50 1,509.31 1,509.48 223.7K
10:00 1,510.42 1,512.54 1,510.42 1,511.96 6,548.3K
10:01 1,511.85 1,511.85 1,510.83 1,510.83 4,070.3K
10:02 1,510.61 1,511.57 1,510.61 1,511.32 5,504.3K
10:03 1,511.48 1,511.82 1,510.45 1,510.68 8,910.9K
10:04 1,511.03 1,511.37 1,510.89 1,511.37 1,042.7K
10:05 1,511.24 1,512.62 1,511.24 1,512.62 2,544.2K
10:06 1,514.69 1,516.48 1,514.69 1,515.33 11,848.2K
10:07 1,516.99 1,516.99 1,516.17 1,516.42 2,275.4K
10:08 1,516.66 1,516.66 1,515.00 1,515.00 1,455.9K
10:09 1,514.98 1,516.44 1,514.98 1,516.44 4,070.3K
10:10 1,515.90 1,515.90 1,514.11 1,514.30 19,295.4K
10:11 1,514.95 1,516.33 1,514.95 1,516.33 1,752.3K
10:12 1,517.86 1,519.08 1,517.86 1,519.08 14,580.6K
10:13 1,519.08 1,519.08 1,517.78 1,517.78 7,819.8K
10:14 1,516.42 1,517.23 1,516.42 1,517.23 5,042.0K
10:15 1,516.32 1,516.32 1,515.33 1,515.76 6,534.7K
10:16 1,515.31 1,516.25 1,515.23 1,516.25 4,015.9K
10:17 1,515.81 1,515.95 1,515.62 1,515.95 5,195.8K
10:18 1,516.60 1,516.66 1,516.26 1,516.34 5,168.7K
10:19 1,514.87 1,515.61 1,514.22 1,515.61 4,015.7K
10:20 1,515.47 1,515.95 1,515.47 1,515.93 1,079.4K
10:21 1,515.85 1,515.85 1,513.93 1,513.93 2,596.3K
10:22 1,513.85 1,514.56 1,513.85 1,514.56 1,061.6K
10:23 1,514.78 1,514.78 1,514.10 1,514.10 4,258.0K
10:24 1,514.05 1,514.45 1,513.72 1,514.45 1,743.0K
10:25 1,514.25 1,514.42 1,514.23 1,514.23 2,201.3K
10:26 1,514.04 1,514.23 1,514.04 1,514.07 3,725.1K
10:27 1,513.88 1,514.13 1,513.88 1,513.91 3,853.1K
10:28 1,514.13 1,514.13 1,513.50 1,513.50 14,739.6K
10:29 1,513.59 1,513.59 1,510.34 1,510.34 52,109.4K
10:30 1,509.78 1,510.13 1,509.56 1,510.13 1,185.8K
10:31 1,509.22 1,510.34 1,509.22 1,510.34 3,082.1K
10:32 1,510.10 1,510.10 1,509.71 1,509.96 7,121.1K
10:33 1,509.54 1,510.25 1,509.54 1,510.25 5,691.8K
10:34 1,510.03 1,510.03 1,508.79 1,509.61 9,997.5K
10:35 1,509.70 1,510.02 1,509.62 1,510.02 1,125.7K
10:36 1,509.94 1,510.63 1,509.94 1,510.30 10,072.1K
10:37 1,510.77 1,510.77 1,510.34 1,510.34 596.7K
10:38 1,510.34 1,511.27 1,510.34 1,511.10 1,672.7K
10:39 1,510.96 1,511.14 1,510.86 1,511.14 8,384.1K
10:40 1,510.86 1,510.86 1,509.81 1,509.81 24,080.8K
10:41 1,508.71 1,508.71 1,507.60 1,508.20 20,561.7K
10:42 1,508.06 1,508.30 1,506.86 1,506.86 5,893.2K
10:43 1,506.38 1,506.38 1,505.91 1,505.91 2,617.3K
10:44 1,506.19 1,506.33 1,506.05 1,506.33 1,140.5K
10:45 1,506.38 1,507.21 1,506.38 1,507.21 2,677.9K
10:46 1,507.07 1,508.10 1,507.07 1,508.10 3,203.7K
10:47 1,508.24 1,508.43 1,508.24 1,508.43 742.8K
10:48 1,508.43 1,508.43 1,508.29 1,508.37 2,428.8K
10:49 1,509.18 1,509.18 1,508.74 1,508.96 5,303.9K
10:50 1,508.74 1,509.04 1,508.74 1,508.99 3,935.5K
10:51 1,508.99 1,509.13 1,508.66 1,508.96 2,340.8K
10:52 1,508.96 1,508.96 1,508.55 1,508.87 5,662.7K
10:53 1,509.27 1,509.27 1,508.63 1,508.63 3,145.8K
10:54 1,508.63 1,508.63 1,506.54 1,506.54 5,075.1K
10:55 1,506.79 1,506.79 1,506.33 1,506.33 2,177.5K
10:56 1,506.51 1,506.51 1,506.21 1,506.21 2,535.7K
10:57 1,505.16 1,505.31 1,504.93 1,505.31 7,196.7K
10:58 1,504.73 1,506.29 1,504.73 1,506.17 4,633.4K
10:59 1,504.93 1,504.93 1,503.94 1,503.94 5,995.7K
11:00 1,504.39 1,504.69 1,504.39 1,504.63 2,477.0K
11:01 1,504.96 1,505.38 1,504.42 1,505.00 4,292.5K
11:02 1,504.35 1,504.77 1,504.08 1,504.08 6,855.0K
11:03 1,503.94 1,504.22 1,503.94 1,503.99 908.6K
11:04 1,504.27 1,504.63 1,504.27 1,504.63 1,732.3K
11:05 1,504.63 1,504.63 1,504.40 1,504.40 2,019.1K
11:06 1,504.40 1,504.69 1,504.01 1,504.55 3,784.1K
11:07 1,503.66 1,504.75 1,503.66 1,504.75 4,918.6K
11:08 1,504.83 1,505.23 1,504.83 1,505.23 1,562.4K
11:09 1,505.09 1,505.09 1,504.47 1,504.72 1,184.1K
11:10 1,504.58 1,504.58 1,504.34 1,504.39 2,541.8K
11:11 1,503.97 1,504.82 1,503.89 1,504.82 926.8K
11:12 1,504.82 1,504.82 1,502.47 1,502.47 15,012.4K
11:13 1,502.61 1,502.88 1,502.39 1,502.39 3,057.3K
11:14 1,502.47 1,502.70 1,502.25 1,502.70 2,063.1K
11:15 1,502.97 1,504.13 1,501.92 1,504.13 10,440.1K
11:16 1,503.86 1,503.86 1,503.63 1,503.77 1,490.5K
11:17 1,503.63 1,503.69 1,503.33 1,503.33 973.7K
11:18 1,503.25 1,503.25 1,502.45 1,502.87 5,307.8K
11:19 1,503.17 1,503.58 1,503.17 1,503.58 997.3K
11:20 1,503.14 1,503.14 1,502.42 1,502.42 2,698.7K
11:21 1,502.28 1,502.80 1,502.28 1,502.80 894.1K
11:22 1,502.56 1,502.94 1,502.45 1,502.94 1,124.1K
11:23 1,502.94 1,503.59 1,502.94 1,503.59 2,559.4K
11:24 1,503.70 1,503.86 1,502.87 1,502.87 5,751.2K
11:25 1,502.92 1,502.92 1,501.74 1,501.74 3,951.3K
11:26 1,501.66 1,501.66 1,501.49 1,501.63 1,953.3K
11:27 1,501.41 1,501.68 1,500.86 1,500.86 16,575.5K
11:28 1,501.22 1,501.22 1,500.39 1,500.39 6,830.1K
11:29 1,500.31 1,500.92 1,500.31 1,500.64 4,375.4K
11:30 1,501.08 1,502.06 1,501.08 1,502.06 9,363.8K
11:31 1,501.85 1,501.85 1,501.35 1,501.37 1,417.7K
11:32 1,501.93 1,501.93 1,501.71 1,501.71 1,905.5K
11:33 1,501.63 1,502.02 1,501.47 1,502.02 4,636.2K
11:34 1,501.80 1,502.16 1,501.80 1,501.88 2,264.4K
11:35 1,502.16 1,503.35 1,502.16 1,503.35 18,269.9K
11:36 1,502.95 1,502.95 1,501.86 1,502.02 5,119.8K
11:37 1,501.97 1,501.97 1,501.59 1,501.59 5,658.8K
11:38 1,501.55 1,501.70 1,501.47 1,501.70 1,034.5K
11:39 1,501.70 1,501.86 1,501.18 1,501.86 1,644.1K
11:40 1,501.78 1,502.02 1,501.64 1,502.02 4,440.7K
11:41 1,501.94 1,502.48 1,501.94 1,502.02 1,438.6K
11:42 1,501.53 1,501.82 1,501.26 1,501.82 654.0K
11:43 1,501.60 1,501.60 1,501.58 1,501.58 1,617.0K
11:44 1,501.44 1,501.44 1,500.35 1,500.35 5,286.2K
11:45 1,500.69 1,500.81 1,500.55 1,500.81 637.0K
11:46 1,501.14 1,501.14 1,500.90 1,500.92 927.5K
11:47 1,500.41 1,500.89 1,500.20 1,500.89 4,799.1K
11:48 1,500.47 1,500.83 1,500.33 1,500.83 667.1K
11:49 1,500.83 1,500.83 1,500.22 1,500.22 899.5K
11:50 1,500.00 1,501.12 1,500.00 1,501.12 2,485.1K
11:51 1,500.30 1,500.75 1,500.30 1,500.75 823.1K
11:52 1,500.47 1,500.47 1,500.20 1,500.20 891.7K
11:53 1,500.03 1,500.41 1,500.03 1,500.08 1,863.5K
11:54 1,499.94 1,500.02 1,499.94 1,500.02 1,025.0K
11:55 1,500.19 1,500.19 1,498.81 1,498.81 555.6K
11:56 1,499.19 1,499.19 1,498.97 1,499.11 1,901.6K
11:57 1,499.11 1,499.52 1,499.11 1,499.25 1,889.6K
11:58 1,498.81 1,498.81 1,497.84 1,497.84 8,957.0K
11:59 1,497.14 1,497.77 1,497.06 1,497.77 1,626.4K
12:00 1,498.32 1,498.32 1,497.27 1,497.27 3,097.2K
12:01 1,497.41 1,498.02 1,497.41 1,497.96 703.3K
12:02 1,498.10 1,498.43 1,498.10 1,498.43 732.4K
12:03 1,498.65 1,499.28 1,498.43 1,498.43 7,755.3K
12:04 1,498.56 1,498.56 1,498.18 1,498.56 927.5K
12:05 1,498.34 1,499.09 1,498.26 1,499.09 867.3K
12:06 1,499.22 1,499.81 1,499.22 1,499.81 5,263.5K
12:07 1,499.39 1,500.03 1,499.39 1,499.89 1,472.8K
12:08 1,499.95 1,500.19 1,499.81 1,500.19 1,045.4K
12:09 1,496.68 1,498.63 1,496.68 1,498.63 1,814.3K
12:10 1,499.04 1,499.04 1,498.61 1,499.03 727.5K
12:11 1,498.89 1,500.64 1,498.89 1,500.51 8,004.5K
12:12 1,500.15 1,500.15 1,499.50 1,499.50 866.1K
12:13 1,499.50 1,499.64 1,499.50 1,499.55 725.3K
12:14 1,499.63 1,499.93 1,499.55 1,499.93 909.0K
12:15 1,499.14 1,500.13 1,499.14 1,500.13 2,022.1K
12:16 1,500.07 1,500.07 1,499.64 1,499.64 1,424.6K
12:17 1,497.81 1,498.39 1,497.81 1,498.39 1,498.9K
12:18 1,498.35 1,498.39 1,498.35 1,498.39 1,206.8K
12:19 1,498.25 1,498.88 1,498.25 1,498.77 1,110.2K
12:20 1,498.91 1,499.21 1,498.69 1,498.69 1,472.1K
12:21 1,498.44 1,498.92 1,498.44 1,498.92 3,452.7K
12:22 1,498.84 1,498.98 1,498.11 1,498.11 17,590.6K
12:23 1,498.76 1,498.98 1,498.70 1,498.98 2,043.6K
12:24 1,498.98 1,500.33 1,498.98 1,500.33 4,417.2K
12:25 1,501.83 1,501.83 1,501.15 1,501.71 566.2K
12:26 1,502.02 1,502.02 1,501.15 1,501.15 1,273.3K
12:27 1,501.17 1,501.17 1,500.73 1,501.06 635.7K
12:28 1,500.24 1,500.82 1,500.24 1,500.59 3,081.9K
12:29 1,500.71 1,501.26 1,500.71 1,500.93 1,043.9K
12:30 1,500.82 1,500.82 1,500.32 1,500.32 690.6K
12:31 1,500.18 1,501.13 1,500.18 1,501.13 1,920.9K
12:32 1,500.99 1,501.84 1,500.99 1,501.71 3,649.9K
12:33 1,501.54 1,501.68 1,501.16 1,501.16 690.1K
12:34 1,501.43 1,501.71 1,501.29 1,501.29 1,551.1K
12:35 1,501.29 1,501.90 1,501.29 1,501.90 675.9K
12:36 1,501.84 1,502.40 1,501.84 1,502.40 1,568.1K
12:37 1,502.40 1,502.67 1,502.20 1,502.59 1,695.1K
12:38 1,502.59 1,502.97 1,502.48 1,502.48 2,519.6K
12:39 1,502.12 1,502.12 1,501.71 1,501.84 1,300.0K
12:40 1,501.98 1,502.88 1,501.98 1,502.88 354.3K
12:41 1,502.60 1,502.74 1,501.88 1,502.71 6,693.8K
12:42 1,502.30 1,502.30 1,502.22 1,502.30 1,306.3K
12:43 1,502.08 1,502.44 1,502.08 1,502.30 1,223.8K
12:44 1,502.02 1,502.44 1,502.02 1,502.44 1,282.2K
12:45 1,502.02 1,502.07 1,501.93 1,501.93 1,297.1K
12:46 1,501.80 1,502.44 1,501.52 1,502.44 3,064.1K
12:47 1,502.12 1,502.50 1,502.12 1,502.50 1,322.3K
12:48 1,501.48 1,501.76 1,501.48 1,501.62 837.5K
12:49 1,501.76 1,501.85 1,501.65 1,501.65 1,287.9K
12:50 1,501.65 1,501.87 1,501.65 1,501.65 496.3K
12:51 1,502.31 1,502.39 1,501.98 1,502.25 589.4K
12:52 1,501.70 1,501.84 1,501.43 1,501.56 4,885.0K
12:53 1,501.46 1,501.78 1,501.46 1,501.64 3,077.1K
12:54 1,501.67 1,502.28 1,501.56 1,502.28 1,966.7K
12:55 1,502.09 1,502.22 1,501.98 1,501.98 288.6K
12:56 1,501.98 1,502.20 1,501.92 1,502.20 3,871.5K
12:57 1,502.06 1,502.14 1,501.98 1,502.14 1,312.9K
12:58 1,502.16 1,502.16 1,501.90 1,502.07 10,715.4K
12:59 1,501.73 1,502.01 1,501.73 1,501.79 9,135.8K
13:00 1,501.24 1,501.59 1,501.24 1,501.46 5,230.3K
13:01 1,501.10 1,501.24 1,500.72 1,500.72 7,333.4K
13:02 1,500.61 1,501.43 1,500.61 1,501.23 1,646.0K
13:03 1,501.50 1,502.26 1,501.50 1,502.26 47,165.8K
13:04 1,502.06 1,502.06 1,501.98 1,501.98 23,896.2K
13:05 1,502.21 1,502.21 1,501.98 1,502.12 2,355.8K
13:06 1,502.06 1,502.20 1,502.06 1,502.06 746.6K
13:07 1,502.06 1,502.12 1,501.56 1,501.56 3,067.2K
13:08 1,501.42 1,501.42 1,501.09 1,501.17 1,141.5K
13:09 1,501.17 1,501.79 1,501.00 1,501.79 1,576.9K
13:10 1,501.83 1,502.16 1,501.65 1,502.16 3,885.3K
13:11 1,502.24 1,502.94 1,500.23 1,500.23 3,955.6K
13:12 1,500.14 1,500.14 1,499.74 1,499.74 2,638.8K
13:13 1,499.87 1,499.96 1,499.82 1,499.82 5,611.6K
13:14 1,499.82 1,499.82 1,499.60 1,499.60 9,702.4K
13:15 1,499.60 1,499.65 1,499.43 1,499.43 1,603.5K
13:16 1,499.57 1,499.95 1,499.51 1,499.95 1,625.3K
13:17 1,499.60 1,499.74 1,499.60 1,499.74 3,816.3K
13:18 1,499.60 1,499.74 1,499.60 1,499.60 521.5K
13:19 1,500.99 1,500.99 1,500.78 1,500.91 721.8K
13:20 1,500.78 1,500.86 1,500.60 1,500.86 930.3K
13:21 1,500.82 1,500.88 1,500.74 1,500.74 1,147.0K
13:22 1,500.74 1,500.88 1,500.60 1,500.60 1,687.2K
13:23 1,500.82 1,500.92 1,500.82 1,500.92 635.9K
13:24 1,500.68 1,500.77 1,500.68 1,500.77 489.1K
13:25 1,501.15 1,501.33 1,501.15 1,501.33 635.6K
13:26 1,501.08 1,501.33 1,500.98 1,501.33 1,481.4K
13:27 1,501.61 1,501.61 1,501.17 1,501.23 961.9K
13:28 1,501.09 1,501.55 1,501.09 1,501.55 904.2K
13:29 1,501.33 1,501.33 1,500.93 1,501.09 1,194.5K
13:30 1,501.09 1,501.09 1,501.01 1,501.01 2,331.8K
13:31 1,501.15 1,501.40 1,501.15 1,501.18 2,455.3K
13:32 1,501.26 1,502.31 1,501.13 1,502.31 1,741.8K
13:33 1,502.17 1,502.88 1,502.07 1,502.07 1,303.3K
13:34 1,502.37 1,502.37 1,501.78 1,501.78 1,376.3K
13:35 1,501.92 1,501.92 1,501.64 1,501.92 2,320.5K
13:36 1,501.64 1,501.86 1,501.64 1,501.86 980.9K
13:37 1,502.54 1,502.54 1,502.10 1,502.10 2,510.1K
13:38 1,502.97 1,502.97 1,502.46 1,502.46 1,129.6K
13:39 1,502.32 1,502.32 1,502.02 1,502.02 652.0K
13:40 1,502.02 1,502.37 1,502.02 1,502.37 3,037.1K
13:41 1,502.75 1,502.75 1,502.25 1,502.25 3,334.2K
13:42 1,502.03 1,502.86 1,502.03 1,502.56 641.5K
13:43 1,502.56 1,502.56 1,502.26 1,502.26 332.4K
13:44 1,502.26 1,502.39 1,502.17 1,502.39 3,442.0K
13:45 1,502.39 1,502.83 1,502.33 1,502.83 1,196.3K
13:46 1,502.69 1,502.69 1,502.47 1,502.56 361.1K
13:47 1,502.64 1,502.86 1,502.61 1,502.61 709.3K
13:48 1,502.33 1,502.45 1,502.15 1,502.45 706.1K
13:49 1,500.45 1,500.45 1,499.77 1,499.77 510.7K
13:50 1,499.77 1,499.82 1,499.61 1,499.77 1,504.1K
13:51 1,499.60 1,499.67 1,499.53 1,499.53 688.9K
13:52 1,499.77 1,499.83 1,499.60 1,499.60 1,739.9K
13:53 1,500.07 1,500.07 1,499.77 1,499.99 464.4K
13:54 1,499.83 1,499.93 1,499.69 1,499.93 789.5K
13:55 1,499.93 1,500.21 1,499.93 1,499.99 532.9K
13:56 1,499.99 1,500.65 1,499.99 1,500.65 1,183.7K
13:57 1,500.60 1,500.60 1,499.82 1,500.43 15,270.0K
13:58 1,501.09 1,501.09 1,500.67 1,500.67 320.9K
13:59 1,500.67 1,500.67 1,499.70 1,499.70 6,910.7K
14:00 1,499.87 1,499.87 1,499.18 1,499.26 8,116.8K
14:01 1,499.12 1,499.39 1,498.75 1,498.75 1,751.3K
14:02 1,498.34 1,498.40 1,497.58 1,497.58 11,861.5K
14:03 1,497.30 1,497.85 1,497.30 1,497.49 1,998.8K
14:04 1,497.83 1,497.83 1,497.17 1,497.33 1,348.2K
14:05 1,496.95 1,497.17 1,496.18 1,496.40 17,959.5K
14:06 1,496.64 1,496.64 1,496.11 1,496.11 3,489.3K
14:07 1,495.87 1,496.92 1,495.87 1,496.92 2,930.9K
14:08 1,497.25 1,497.25 1,496.10 1,496.42 1,477.7K
14:09 1,496.42 1,496.42 1,495.92 1,495.92 2,005.6K
14:10 1,495.65 1,496.06 1,495.65 1,496.06 537.6K
14:11 1,495.54 1,496.28 1,495.54 1,496.28 1,748.8K
14:12 1,496.28 1,497.16 1,496.28 1,496.89 3,232.1K
14:13 1,496.89 1,498.22 1,496.89 1,498.22 1,872.4K
14:14 1,498.31 1,498.31 1,497.36 1,498.13 1,258.5K
14:15 1,498.29 1,498.29 1,498.01 1,498.23 600.2K
14:16 1,498.23 1,498.62 1,497.85 1,498.62 680.0K
14:17 1,498.26 1,498.95 1,496.41 1,496.41 4,171.5K
14:18 1,496.55 1,496.58 1,496.39 1,496.58 1,018.3K
14:19 1,496.22 1,496.22 1,496.08 1,496.08 318.5K
14:20 1,495.86 1,496.46 1,495.86 1,496.46 725.6K
14:21 1,496.55 1,496.55 1,496.17 1,496.25 886.6K
14:22 1,496.99 1,496.99 1,496.61 1,496.61 382.1K
14:23 1,496.28 1,496.28 1,496.16 1,496.16 2,051.3K
14:24 1,495.59 1,496.22 1,495.29 1,495.90 3,031.1K
14:25 1,495.48 1,495.84 1,495.48 1,495.77 485.2K
14:26 1,495.77 1,495.81 1,495.63 1,495.80 1,138.5K
14:27 1,496.26 1,496.26 1,496.12 1,496.20 1,512.8K
14:28 1,496.12 1,496.40 1,496.12 1,496.40 695.1K
14:29 1,496.45 1,496.88 1,496.13 1,496.13 949.9K
14:30 1,496.37 1,496.37 1,495.97 1,495.97 793.9K
14:31 1,496.60 1,496.60 1,496.20 1,496.36 518.5K
14:32 1,497.20 1,497.20 1,497.04 1,497.04 1,476.1K
14:33 1,497.31 1,497.31 1,496.54 1,496.80 1,137.2K
14:34 1,496.80 1,496.80 1,496.31 1,496.31 1,428.2K
14:35 1,496.72 1,496.72 1,496.45 1,496.66 1,447.6K
14:36 1,496.66 1,496.98 1,496.62 1,496.62 312.2K
14:37 1,496.48 1,496.62 1,496.34 1,496.48 1,052.2K
14:38 1,496.21 1,496.21 1,496.13 1,496.13 394.9K
14:39 1,495.95 1,496.39 1,495.79 1,496.39 649.1K
14:40 1,496.39 1,496.39 1,495.93 1,496.34 411.1K
14:41 1,496.56 1,497.16 1,496.51 1,497.03 742.0K
14:42 1,497.22 1,497.36 1,496.33 1,496.33 5,292.4K
14:43 1,496.23 1,496.23 1,496.09 1,496.09 528.6K
14:44 1,495.59 1,495.67 1,495.59 1,495.67 746.4K
14:45 1,496.75 1,496.84 1,496.34 1,496.84 496.2K
14:46 1,496.70 1,496.75 1,496.18 1,496.75 408.3K
14:47 1,497.00 1,497.00 1,496.48 1,496.97 633.6K
14:48 1,497.03 1,497.03 1,496.48 1,496.89 923.5K
14:49 1,496.97 1,496.97 1,496.52 1,496.56 529.3K
14:50 1,496.84 1,496.84 1,496.56 1,496.70 609.6K
14:51 1,496.80 1,497.32 1,496.80 1,497.32 678.6K
14:52 1,497.68 1,498.67 1,497.68 1,498.67 5,037.1K
14:53 1,499.05 1,499.05 1,497.78 1,497.78 2,503.2K
14:54 1,498.06 1,498.06 1,497.56 1,497.56 760.1K
14:55 1,497.70 1,497.70 1,497.28 1,497.28 582.8K
14:56 1,497.42 1,497.70 1,497.42 1,497.42 663.3K
14:57 1,497.50 1,497.80 1,497.36 1,497.80 301.7K
14:58 1,497.88 1,499.29 1,497.88 1,499.29 2,744.3K
14:59 1,498.96 1,498.96 1,498.21 1,498.35 2,000.3K
15:00 1,498.60 1,499.81 1,498.60 1,499.79 1,949.3K
15:01 1,499.95 1,499.95 1,498.88 1,498.88 1,346.2K
15:02 1,499.07 1,499.61 1,499.07 1,499.61 503.2K
15:03 1,499.12 1,499.40 1,498.08 1,498.16 5,534.3K
15:04 1,498.10 1,498.32 1,498.10 1,498.32 321.1K
15:05 1,498.32 1,498.54 1,498.32 1,498.54 373.5K
15:06 1,498.54 1,498.89 1,498.34 1,498.89 389.5K
15:07 1,497.65 1,498.39 1,497.65 1,498.39 511.0K
15:08 1,498.49 1,498.72 1,498.36 1,498.72 423.8K
15:09 1,498.70 1,498.91 1,498.70 1,498.91 546.9K
15:10 1,498.95 1,499.64 1,498.95 1,499.50 4,946.8K
15:11 1,499.47 1,499.50 1,499.36 1,499.36 902.3K
15:12 1,499.66 1,499.86 1,499.58 1,499.58 1,060.4K
15:13 1,499.28 1,499.88 1,498.86 1,498.86 500.9K
15:14 1,498.72 1,498.72 1,498.18 1,498.18 1,015.4K
15:15 1,498.10 1,499.43 1,497.82 1,499.23 471.3K
15:16 1,499.07 1,499.31 1,498.87 1,498.87 647.9K
15:17 1,499.31 1,499.40 1,498.93 1,498.93 511.8K
15:18 1,498.82 1,499.87 1,498.82 1,499.67 1,192.2K
15:19 1,499.67 1,499.70 1,498.34 1,498.34 682.8K
15:20 1,498.36 1,498.36 1,497.52 1,497.52 1,628.1K
15:21 1,498.42 1,498.42 1,497.51 1,497.59 2,252.1K
15:22 1,497.51 1,497.68 1,497.19 1,497.68 1,122.0K
15:23 1,497.13 1,497.63 1,496.86 1,497.63 722.7K
15:24 1,498.34 1,498.78 1,498.06 1,498.78 1,972.9K
15:25 1,498.78 1,498.78 1,497.79 1,498.20 2,490.1K
15:26 1,497.68 1,497.68 1,497.54 1,497.54 558.2K
15:27 1,497.73 1,497.73 1,497.32 1,497.35 623.5K
15:28 1,496.88 1,497.02 1,496.83 1,496.83 1,283.6K
15:29 1,497.02 1,497.02 1,496.50 1,496.86 569.1K
15:30 1,497.10 1,498.90 1,497.10 1,498.90 3,819.1K
15:31 1,498.84 1,499.55 1,498.75 1,498.75 478.9K
15:32 1,498.58 1,498.72 1,498.42 1,498.42 1,222.2K
15:33 1,498.01 1,498.01 1,495.56 1,495.56 16,404.6K
15:34 1,495.26 1,496.47 1,495.26 1,496.28 2,204.9K
15:35 1,495.98 1,495.98 1,495.62 1,495.90 872.0K
15:36 1,495.76 1,496.39 1,494.30 1,494.30 2,854.5K
15:37 1,493.83 1,493.83 1,493.26 1,493.26 3,762.0K
15:39 1,493.78 1,493.78 1,493.78 1,493.78 5,338.8K
15:40 1,493.62 1,493.67 1,493.59 1,493.67 3,893.0K
15:41 1,494.99 1,495.13 1,494.57 1,495.13 3,390.1K
15:42 1,494.94 1,495.34 1,494.94 1,495.34 1,133.2K
15:43 1,495.97 1,495.97 1,495.91 1,495.91 2,985.7K
15:44 1,495.23 1,495.95 1,495.23 1,495.95 3,592.0K
15:45 1,495.53 1,496.77 1,495.53 1,496.58 947.2K
15:46 1,496.85 1,497.84 1,496.85 1,497.84 3,705.0K
15:47 1,497.70 1,498.50 1,497.38 1,497.70 1,031.2K
15:48 1,497.48 1,497.98 1,497.48 1,497.56 2,196.8K
15:49 1,497.84 1,497.92 1,497.64 1,497.84 610.8K
15:50 1,496.82 1,496.82 1,496.40 1,496.43 9,336.4K
15:51 1,495.97 1,496.13 1,495.75 1,495.75 2,068.8K
15:52 1,495.99 1,495.99 1,494.71 1,494.83 8,290.3K
15:53 1,494.47 1,494.75 1,494.31 1,494.33 544.9K
15:54 1,494.63 1,494.71 1,494.57 1,494.71 1,317.0K
15:55 1,494.57 1,494.65 1,494.25 1,494.38 2,358.5K
15:56 1,494.47 1,494.47 1,493.28 1,493.28 9,095.9K
15:57 1,493.60 1,495.05 1,493.60 1,494.63 8,133.4K
15:58 1,495.04 1,495.04 1,494.15 1,494.15 1,825.9K
15:59 1,493.69 1,494.01 1,493.69 1,493.74 6,677.0K
16:00 1,493.82 1,493.82 1,493.19 1,493.19 4,094.8K
16:01 1,493.11 1,493.92 1,493.11 1,493.92 2,983.8K
16:02 1,493.84 1,493.84 1,493.50 1,493.58 2,512.0K
16:03 1,493.58 1,493.63 1,493.50 1,493.58 2,419.5K
16:04 1,493.84 1,494.30 1,493.82 1,493.82 4,097.1K
16:05 1,493.96 1,494.66 1,493.96 1,494.66 882.7K
16:06 1,494.52 1,494.52 1,493.83 1,493.83 495.2K
16:07 1,493.96 1,493.99 1,493.75 1,493.99 669.6K
16:08 1,493.99 1,494.21 1,493.99 1,494.07 274.9K
16:09 1,494.07 1,494.16 1,494.07 1,494.16 881.8K
16:10 1,494.00 1,494.08 1,493.44 1,493.44 1,043.8K
16:11 1,492.94 1,492.94 1,492.11 1,492.25 35,195.9K
16:12 1,492.03 1,492.73 1,492.03 1,492.58 1,546.9K
16:13 1,492.86 1,492.86 1,492.16 1,492.16 1,705.4K
16:14 1,492.20 1,492.60 1,492.20 1,492.60 1,008.3K
16:15 1,492.68 1,492.74 1,492.02 1,492.02 1,365.6K
16:16 1,491.70 1,491.70 1,489.90 1,489.90 20,705.9K
16:17 1,488.60 1,488.60 1,485.10 1,485.11 50,016.4K
16:18 1,485.57 1,486.64 1,485.57 1,486.64 8,207.3K
16:19 1,486.73 1,486.73 1,486.40 1,486.40 3,438.4K
16:20 1,486.73 1,486.73 1,485.84 1,486.73 2,499.7K
16:21 1,484.61 1,485.35 1,484.15 1,484.15 13,367.8K
16:22 1,483.83 1,483.99 1,483.61 1,483.99 1,506.2K
16:23 1,484.02 1,484.26 1,484.02 1,484.10 2,946.9K
16:24 1,484.32 1,484.40 1,484.15 1,484.18 5,408.0K
16:25 1,484.43 1,484.98 1,484.26 1,484.98 4,233.4K
16:26 1,485.26 1,485.26 1,484.66 1,484.66 8,516.3K
16:27 1,484.10 1,484.59 1,484.10 1,484.43 4,971.7K
16:28 1,485.00 1,485.23 1,484.76 1,485.15 3,653.7K
16:29 1,485.28 1,486.16 1,485.28 1,485.82 2,560.2K
16:30 1,485.65 1,485.84 1,485.44 1,485.44 2,152.0K
16:31 1,485.49 1,486.23 1,485.49 1,486.15 9,203.0K
16:32 1,486.47 1,486.47 1,485.22 1,485.22 2,003.1K
16:33 1,485.38 1,485.47 1,485.00 1,485.00 4,028.0K
16:34 1,485.49 1,485.83 1,485.49 1,485.69 4,961.5K
16:35 1,485.76 1,485.90 1,485.67 1,485.67 1,634.7K
16:36 1,485.67 1,486.24 1,485.67 1,486.17 6,097.0K
16:37 1,486.41 1,486.41 1,485.67 1,485.67 4,835.6K
16:38 1,485.75 1,486.26 1,485.75 1,486.26 4,222.2K
16:39 1,486.42 1,486.92 1,486.42 1,486.92 2,159.7K
16:40 1,487.00 1,487.14 1,486.92 1,486.92 2,576.7K
16:41 1,486.75 1,487.22 1,486.75 1,487.13 5,897.0K
16:42 1,488.17 1,490.22 1,488.17 1,490.22 7,752.8K
16:43 1,489.66 1,490.52 1,489.62 1,490.52 2,515.5K
16:44 1,491.30 1,491.79 1,491.30 1,491.79 4,812.7K
16:45 1,491.93 1,491.93 1,491.34 1,491.48 2,600.6K
16:46 1,491.16 1,491.66 1,491.11 1,491.11 665.4K
16:47 1,490.97 1,490.97 1,490.77 1,490.78 3,253.6K
16:48 1,490.48 1,490.57 1,489.77 1,490.57 1,635.3K
16:49 1,490.72 1,491.16 1,490.42 1,490.89 986.3K
16:50 1,490.99 1,490.99 1,489.36 1,489.36 1,790.6K
16:51 1,489.77 1,490.07 1,489.77 1,489.84 1,677.0K
16:52 1,490.24 1,490.24 1,489.43 1,489.43 1,812.9K
16:53 1,489.73 1,490.09 1,489.73 1,490.09 1,071.8K
16:54 1,489.58 1,490.92 1,489.58 1,490.79 1,401.4K
16:55 1,491.12 1,491.66 1,491.12 1,491.51 5,524.6K
16:56 1,491.16 1,491.28 1,490.75 1,490.86 1,703.8K
16:57 1,491.33 1,491.82 1,490.99 1,490.99 4,113.8K
16:58 1,491.22 1,491.73 1,491.22 1,491.73 3,520.4K
16:59 1,492.09 1,492.09 1,490.86 1,490.86 11,399.6K
17:00 1,490.94 1,491.60 1,490.94 1,491.60 1,286.9K
17:01 1,491.05 1,491.05 1,490.72 1,490.86 477.2K
17:02 1,490.83 1,491.15 1,490.83 1,490.88 1,000.9K
17:03 1,490.37 1,490.37 1,489.95 1,489.95 6,493.7K
17:04 1,490.07 1,491.08 1,490.07 1,490.94 2,279.6K
17:05 1,491.34 1,491.64 1,491.34 1,491.45 1,630.5K
17:06 1,491.31 1,491.31 1,490.46 1,490.46 2,594.4K
17:07 1,489.98 1,492.40 1,489.98 1,492.40 6,266.8K
17:08 1,492.23 1,492.23 1,490.03 1,490.03 471.4K
17:09 1,490.44 1,490.71 1,490.19 1,490.35 1,354.4K
17:10 1,490.76 1,491.97 1,490.76 1,491.97 1,089.8K
17:11 1,491.05 1,491.45 1,491.05 1,491.45 626.1K
17:12 1,491.00 1,491.00 1,488.83 1,488.83 3,973.6K
17:13 1,488.74 1,488.74 1,486.44 1,487.08 22,492.3K
17:14 1,488.34 1,488.34 1,486.66 1,486.66 12,635.0K
17:15 1,486.36 1,487.10 1,486.36 1,486.50 3,316.6K
17:16 1,485.78 1,485.78 1,484.79 1,484.79 6,488.1K
17:17 1,484.42 1,484.42 1,479.52 1,479.52 54,800.9K
17:18 1,478.12 1,478.12 1,475.99 1,475.99 11,124.8K
17:19 1,475.70 1,477.54 1,475.70 1,477.34 9,688.5K
17:20 1,477.93 1,477.93 1,475.31 1,476.71 18,470.4K
17:21 1,476.55 1,476.55 1,476.00 1,476.14 9,751.3K
17:22 1,476.27 1,476.82 1,476.27 1,476.82 6,678.4K
17:23 1,477.04 1,477.73 1,477.04 1,477.16 9,921.5K
17:24 1,476.52 1,476.52 1,474.02 1,474.02 12,483.0K
17:25 1,473.52 1,473.53 1,473.33 1,473.48 10,459.7K
17:26 1,474.37 1,474.48 1,474.26 1,474.42 5,787.5K
17:27 1,474.09 1,474.74 1,474.09 1,474.36 8,216.8K
17:28 1,474.48 1,476.41 1,474.48 1,476.41 10,842.4K
17:29 1,475.91 1,478.25 1,475.91 1,477.61 7,851.7K
17:30 1,478.49 1,478.49 1,477.14 1,477.22 5,214.4K
17:31 1,477.22 1,478.87 1,477.22 1,478.87 4,100.6K
17:32 1,479.91 1,480.01 1,479.55 1,479.77 7,265.1K
17:33 1,479.67 1,479.89 1,477.27 1,477.27 2,879.7K
17:34 1,477.11 1,479.80 1,477.00 1,479.80 10,185.2K
17:35 1,479.94 1,479.94 1,479.10 1,479.72 1,616.6K
17:36 1,478.54 1,478.93 1,478.38 1,478.38 1,738.6K
17:37 1,477.34 1,477.34 1,477.12 1,477.28 3,627.2K
17:38 1,478.05 1,478.32 1,477.59 1,477.70 2,220.7K
17:39 1,477.70 1,478.86 1,477.35 1,478.86 1,208.9K
17:40 1,479.74 1,479.98 1,479.10 1,479.98 1,989.6K
17:41 1,479.69 1,480.33 1,479.46 1,479.46 928.2K
17:42 1,479.70 1,480.33 1,479.61 1,479.61 1,526.8K
17:43 1,479.61 1,480.11 1,479.61 1,479.90 2,605.0K
17:44 1,479.31 1,480.16 1,479.17 1,480.16 2,811.7K
17:45 1,480.32 1,480.32 1,479.24 1,479.24 1,230.4K
17:46 1,478.94 1,478.94 1,477.80 1,478.30 7,727.7K
17:47 1,476.97 1,478.08 1,476.97 1,478.08 1,952.2K
17:48 1,479.13 1,479.13 1,478.14 1,478.61 1,174.3K
17:49 1,479.27 1,479.27 1,477.66 1,477.92 2,499.0K
17:50 1,477.68 1,478.06 1,477.68 1,477.90 1,600.8K
17:51 1,477.90 1,477.90 1,476.84 1,476.84 1,838.6K
17:52 1,475.95 1,475.95 1,475.07 1,475.94 6,687.9K
17:53 1,475.94 1,477.31 1,475.94 1,476.82 6,828.9K
17:54 1,477.10 1,479.51 1,477.10 1,479.51 4,143.7K
17:55 1,479.27 1,479.27 1,478.80 1,478.80 2,146.0K
17:56 1,478.94 1,480.50 1,478.58 1,479.86 1,432.1K
17:57 1,480.99 1,480.99 1,480.15 1,480.15 5,571.9K
17:58 1,480.57 1,480.69 1,480.29 1,480.69 2,826.8K
17:59 1,480.69 1,481.11 1,480.14 1,480.14 3,692.2K
18:00 1,480.14 1,480.14 1,479.10 1,479.73 4,031.5K
18:01 1,479.72 1,479.72 1,478.82 1,479.23 574.7K
18:02 1,480.01 1,480.01 1,479.05 1,479.33 1,072.3K
18:03 1,478.93 1,479.85 1,478.93 1,479.30 1,279.0K
18:04 1,479.60 1,479.60 1,479.46 1,479.55 353.3K
18:05 1,479.41 1,479.85 1,479.17 1,479.17 2,168.3K
18:06 1,478.93 1,478.93 1,477.66 1,477.66 1,042.4K
18:07 1,476.70 1,476.79 1,476.12 1,476.75 2,975.3K
18:08 1,476.50 1,476.50 1,475.71 1,475.71 1,292.5K
18:09 1,475.71 1,475.71 1,474.72 1,474.72 3,691.2K
18:10 1,475.27 1,475.27 1,474.22 1,474.22 2,117.6K
18:11 1,473.67 1,473.94 1,473.62 1,473.80 13,853.7K
18:12 1,473.23 1,473.78 1,473.23 1,473.50 2,013.4K
18:13 1,473.45 1,473.70 1,472.93 1,472.93 1,226.2K
18:14 1,473.29 1,474.69 1,473.29 1,474.69 1,723.3K
18:15 1,475.13 1,475.13 1,474.48 1,474.48 2,928.0K
18:16 1,475.07 1,475.88 1,475.07 1,475.88 876.7K
18:17 1,475.65 1,476.47 1,475.65 1,476.47 1,762.5K
18:18 1,476.47 1,476.47 1,475.15 1,475.15 1,197.2K
18:19 1,474.13 1,475.07 1,474.13 1,474.79 3,460.7K
18:20 1,475.53 1,475.92 1,475.38 1,475.38 1,305.3K
18:21 1,475.15 1,476.38 1,475.15 1,476.38 2,046.4K
18:22 1,475.18 1,475.21 1,474.60 1,474.91 2,842.9K
18:23 1,475.43 1,476.41 1,475.43 1,476.41 2,377.6K
18:24 1,476.13 1,476.13 1,475.78 1,475.88 3,017.3K
18:25 1,476.43 1,476.81 1,476.43 1,476.81 1,028.1K
18:26 1,477.31 1,477.56 1,477.23 1,477.56 791.6K
18:27 1,477.56 1,477.56 1,476.50 1,476.92 995.3K
18:28 1,477.08 1,477.08 1,476.78 1,476.78 1,049.3K
18:29 1,477.30 1,478.02 1,477.30 1,478.02 1,614.5K
18:30 1,476.52 1,476.52 1,475.09 1,475.33 8,958.1K
18:31 1,476.01 1,476.67 1,476.01 1,476.67 519.2K
18:32 1,476.97 1,477.41 1,476.91 1,477.41 1,203.2K
18:33 1,477.90 1,477.90 1,477.71 1,477.71 652.2K
18:34 1,476.55 1,476.55 1,476.47 1,476.55 6,382.2K
18:35 1,476.27 1,476.50 1,475.95 1,475.95 1,486.1K
18:36 1,476.50 1,476.65 1,476.32 1,476.65 834.4K
18:37 1,476.47 1,477.14 1,476.47 1,477.14 385.6K
18:38 1,477.87 1,478.12 1,477.64 1,477.64 813.5K
18:39 1,477.69 1,477.69 1,477.08 1,477.29 3,093.6K
18:40 1,477.73 1,477.73 1,477.73 1,477.73 214.5K
18:51 1,477.17 1,477.17 1,477.17 1,477.17 848.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available