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 1,434.39 1,434.39 1,434.17 1,434.17 294.2K
09:51 1,434.86 1,434.86 1,434.78 1,434.78 681.3K
09:52 1,435.95 1,435.95 1,435.48 1,435.48 8,303.4K
09:53 1,436.08 1,436.08 1,434.95 1,434.95 2,126.0K
09:54 1,435.12 1,435.33 1,435.03 1,435.33 393.9K
09:55 1,435.25 1,436.08 1,435.25 1,435.66 42.0K
09:56 1,436.13 1,436.13 1,435.39 1,435.39 331.1K
09:57 1,435.17 1,435.25 1,434.83 1,434.83 105.1K
09:58 1,434.83 1,435.66 1,434.83 1,435.31 285.1K
09:59 1,434.97 1,434.97 1,434.56 1,434.56 824.9K
10:00 1,434.48 1,434.70 1,434.12 1,434.12 4,065.2K
10:01 1,434.12 1,434.26 1,434.03 1,434.26 1,013.0K
10:02 1,434.40 1,434.81 1,434.40 1,434.75 769.2K
10:03 1,434.75 1,435.31 1,434.67 1,435.31 674.3K
10:04 1,435.31 1,435.68 1,434.42 1,434.42 2,633.4K
10:05 1,434.42 1,434.96 1,434.42 1,434.66 296.9K
10:06 1,434.57 1,434.57 1,434.24 1,434.24 95.2K
10:07 1,434.80 1,434.96 1,434.80 1,434.96 63.0K
10:08 1,434.68 1,436.11 1,434.68 1,435.37 1,629.8K
10:09 1,435.70 1,435.70 1,435.18 1,435.57 1,395.0K
10:10 1,435.60 1,435.76 1,435.60 1,435.76 610.0K
10:11 1,435.84 1,435.84 1,435.84 1,435.84 641.5K
10:12 1,435.72 1,436.73 1,435.72 1,436.73 1,133.1K
10:13 1,436.84 1,437.71 1,436.84 1,437.71 873.8K
10:14 1,438.18 1,440.20 1,438.08 1,440.20 2,661.4K
10:15 1,440.36 1,441.44 1,440.36 1,441.44 2,812.4K
10:16 1,441.80 1,441.80 1,441.12 1,441.12 2,498.4K
10:17 1,441.34 1,441.34 1,441.10 1,441.10 964.5K
10:18 1,441.66 1,442.18 1,441.66 1,441.74 826.3K
10:19 1,441.88 1,442.37 1,441.41 1,441.41 2,521.1K
10:20 1,441.54 1,442.15 1,441.54 1,441.86 4,556.8K
10:21 1,441.40 1,441.40 1,440.61 1,440.75 3,198.2K
10:22 1,440.53 1,440.75 1,440.53 1,440.75 636.3K
10:23 1,441.25 1,441.28 1,440.92 1,440.92 679.3K
10:24 1,440.86 1,441.24 1,440.86 1,441.24 310.3K
10:25 1,441.24 1,442.14 1,441.24 1,442.14 756.8K
10:26 1,442.61 1,442.77 1,442.61 1,442.77 2,377.7K
10:27 1,443.78 1,443.78 1,443.61 1,443.61 8,722.3K
10:28 1,442.88 1,443.85 1,442.88 1,443.77 6,430.9K
10:29 1,443.85 1,444.50 1,443.85 1,444.22 9,284.6K
10:30 1,443.70 1,445.55 1,443.70 1,445.08 2,841.9K
10:31 1,444.75 1,444.75 1,443.96 1,444.12 1,573.5K
10:32 1,443.20 1,443.66 1,443.20 1,443.65 6,412.7K
10:33 1,442.97 1,443.24 1,442.97 1,443.02 308.5K
10:34 1,444.54 1,444.54 1,443.86 1,444.24 7,230.8K
10:35 1,444.24 1,444.75 1,443.91 1,443.91 2,155.7K
10:36 1,443.57 1,443.99 1,443.33 1,443.99 826.3K
10:37 1,443.96 1,444.69 1,443.96 1,444.69 430.4K
10:38 1,445.09 1,445.09 1,445.01 1,445.09 1,138.0K
10:39 1,445.75 1,445.75 1,445.39 1,445.39 1,866.5K
10:40 1,445.31 1,445.51 1,445.20 1,445.37 1,718.1K
10:41 1,445.37 1,445.53 1,445.28 1,445.28 1,310.9K
10:42 1,445.63 1,446.27 1,445.63 1,446.27 4,611.4K
10:43 1,445.51 1,445.59 1,445.42 1,445.42 929.8K
10:44 1,445.69 1,445.91 1,445.05 1,445.05 23,417.6K
10:45 1,445.29 1,445.49 1,445.29 1,445.48 386.5K
10:46 1,445.58 1,445.58 1,444.88 1,444.88 722.4K
10:47 1,445.20 1,445.20 1,444.44 1,444.44 2,653.8K
10:48 1,444.03 1,444.11 1,443.89 1,444.11 1,928.1K
10:49 1,444.25 1,444.30 1,444.03 1,444.03 662.2K
10:50 1,443.89 1,444.30 1,443.89 1,444.30 427.4K
10:51 1,444.85 1,445.24 1,444.85 1,445.24 742.9K
10:52 1,445.62 1,446.16 1,445.62 1,446.16 891.2K
10:53 1,446.19 1,446.80 1,446.19 1,446.80 4,465.5K
10:54 1,446.86 1,446.86 1,444.76 1,445.65 4,265.1K
10:55 1,444.76 1,445.36 1,444.67 1,445.36 2,735.4K
10:56 1,445.52 1,446.30 1,445.52 1,445.98 4,350.3K
10:57 1,445.82 1,445.82 1,445.08 1,445.08 1,683.4K
10:58 1,445.70 1,445.70 1,444.80 1,444.80 1,710.2K
10:59 1,444.72 1,444.72 1,443.88 1,443.88 929.4K
11:00 1,443.88 1,444.95 1,443.88 1,444.95 668.3K
11:01 1,444.92 1,445.92 1,444.92 1,445.92 1,405.8K
11:02 1,446.17 1,446.17 1,445.43 1,445.43 1,398.8K
11:03 1,446.09 1,446.44 1,444.39 1,444.53 7,087.3K
11:04 1,445.09 1,445.09 1,444.75 1,444.95 1,106.7K
11:05 1,445.22 1,446.87 1,445.22 1,446.63 3,141.1K
11:06 1,446.55 1,446.78 1,446.19 1,446.19 341.1K
11:07 1,445.80 1,445.89 1,445.80 1,445.88 221.3K
11:08 1,445.94 1,445.94 1,445.17 1,445.17 699.1K
11:09 1,445.01 1,445.15 1,444.93 1,444.93 246.3K
11:10 1,444.93 1,445.09 1,444.75 1,445.09 45.4K
11:11 1,445.00 1,445.00 1,444.84 1,444.92 441.1K
11:12 1,444.92 1,444.92 1,444.46 1,444.46 199.8K
11:13 1,444.16 1,444.27 1,443.77 1,443.86 896.5K
11:14 1,443.93 1,444.51 1,443.83 1,444.51 1,700.6K
11:15 1,444.42 1,444.65 1,444.42 1,444.43 859.6K
11:16 1,444.98 1,444.98 1,444.70 1,444.76 203.5K
11:17 1,444.89 1,445.64 1,444.89 1,445.63 410.2K
11:18 1,444.87 1,444.87 1,444.43 1,444.52 659.1K
11:19 1,444.66 1,444.66 1,444.38 1,444.57 1,265.1K
11:20 1,444.71 1,445.17 1,444.71 1,445.17 610.0K
11:21 1,445.03 1,445.03 1,444.71 1,444.95 128.4K
11:22 1,444.81 1,444.95 1,444.81 1,444.95 540.0K
11:23 1,444.67 1,444.71 1,444.60 1,444.60 261.4K
11:24 1,444.59 1,444.59 1,443.66 1,443.66 841.6K
11:25 1,444.04 1,444.04 1,443.38 1,443.52 1,530.0K
11:26 1,443.30 1,443.30 1,442.83 1,442.83 830.4K
11:27 1,441.55 1,443.13 1,441.47 1,443.13 2,653.7K
11:28 1,443.09 1,443.46 1,442.62 1,442.62 583.6K
11:29 1,443.14 1,443.14 1,442.70 1,442.95 613.7K
11:30 1,442.95 1,443.35 1,442.95 1,443.11 170.3K
11:31 1,443.03 1,443.03 1,442.28 1,442.28 260.7K
11:32 1,442.44 1,442.44 1,441.81 1,441.99 587.0K
11:33 1,442.37 1,442.37 1,441.99 1,442.07 144.0K
11:34 1,442.39 1,442.93 1,442.39 1,442.61 900.5K
11:35 1,442.69 1,442.69 1,441.73 1,441.73 898.6K
11:36 1,442.42 1,442.42 1,442.07 1,442.07 1,756.3K
11:37 1,442.29 1,442.29 1,441.93 1,442.15 417.3K
11:38 1,442.01 1,442.09 1,441.93 1,442.07 568.7K
11:39 1,441.69 1,442.29 1,441.52 1,442.29 4,616.9K
11:40 1,442.45 1,442.45 1,442.10 1,442.10 2,444.5K
11:41 1,442.18 1,442.60 1,442.10 1,442.60 771.5K
11:42 1,443.42 1,443.48 1,442.66 1,442.66 1,881.9K
11:43 1,443.07 1,443.75 1,443.07 1,443.67 744.4K
11:44 1,443.62 1,443.62 1,443.40 1,443.54 563.1K
11:45 1,443.44 1,443.92 1,443.44 1,443.60 800.6K
11:46 1,443.92 1,443.92 1,443.02 1,443.46 467.8K
11:47 1,442.46 1,442.53 1,442.28 1,442.53 17,677.4K
11:48 1,442.70 1,442.70 1,442.04 1,442.04 1,057.3K
11:49 1,441.97 1,441.97 1,441.45 1,441.45 3,031.0K
11:50 1,441.69 1,442.09 1,441.69 1,441.84 1,139.2K
11:51 1,441.57 1,441.79 1,441.33 1,441.33 1,352.2K
11:52 1,441.46 1,441.46 1,440.99 1,440.99 6,362.5K
11:53 1,440.72 1,440.88 1,440.72 1,440.80 1,830.0K
11:54 1,440.73 1,440.73 1,440.26 1,440.43 1,687.8K
11:55 1,440.69 1,440.69 1,439.91 1,439.91 4,222.3K
11:56 1,439.39 1,439.85 1,439.15 1,439.15 898.1K
11:57 1,439.15 1,439.15 1,438.83 1,438.83 308.9K
11:58 1,439.01 1,439.71 1,439.01 1,439.11 1,300.8K
11:59 1,439.11 1,439.27 1,438.95 1,438.95 321.3K
12:00 1,439.55 1,439.93 1,439.11 1,439.93 690.2K
12:01 1,440.25 1,440.25 1,439.93 1,439.95 2,472.7K
12:02 1,440.55 1,440.55 1,439.79 1,439.79 1,258.9K
12:03 1,440.36 1,440.44 1,440.14 1,440.20 1,595.9K
12:04 1,440.36 1,440.69 1,440.36 1,440.69 1,846.0K
12:05 1,440.24 1,441.65 1,440.24 1,441.52 1,612.1K
12:06 1,441.68 1,442.23 1,441.68 1,442.09 1,152.5K
12:07 1,441.81 1,442.23 1,441.79 1,442.16 893.7K
12:08 1,442.62 1,442.62 1,442.16 1,442.40 580.0K
12:09 1,442.04 1,442.04 1,441.52 1,441.52 445.3K
12:10 1,441.44 1,441.92 1,441.36 1,441.92 1,061.4K
12:11 1,441.84 1,441.84 1,441.52 1,441.76 674.4K
12:12 1,441.85 1,442.51 1,441.48 1,441.48 784.2K
12:13 1,441.75 1,442.15 1,441.23 1,442.15 1,232.5K
12:14 1,441.58 1,441.60 1,441.34 1,441.34 366.2K
12:15 1,441.22 1,442.18 1,441.22 1,442.15 1,699.3K
12:16 1,442.07 1,442.12 1,441.74 1,442.12 1,101.5K
12:17 1,441.80 1,442.02 1,441.22 1,442.02 1,764.9K
12:18 1,441.61 1,441.96 1,441.61 1,441.96 334.2K
12:19 1,441.91 1,441.91 1,441.31 1,441.45 1,088.1K
12:20 1,441.09 1,441.19 1,440.68 1,440.68 475.6K
12:21 1,440.84 1,441.61 1,440.84 1,441.61 779.2K
12:22 1,441.09 1,441.66 1,440.79 1,441.66 582.0K
12:23 1,441.72 1,442.46 1,441.72 1,442.46 3,150.3K
12:24 1,441.91 1,442.27 1,441.67 1,442.27 933.6K
12:25 1,441.97 1,441.97 1,441.83 1,441.83 325.6K
12:26 1,441.21 1,441.62 1,440.91 1,440.99 416.2K
12:27 1,441.47 1,441.75 1,441.23 1,441.75 728.0K
12:28 1,441.43 1,441.81 1,441.29 1,441.37 375.9K
12:29 1,441.43 1,441.97 1,441.23 1,441.97 736.7K
12:30 1,441.97 1,442.63 1,441.97 1,442.35 1,704.1K
12:31 1,441.91 1,442.30 1,441.17 1,442.30 1,112.8K
12:32 1,441.80 1,441.88 1,441.73 1,441.73 869.9K
12:33 1,441.39 1,441.47 1,441.17 1,441.27 1,020.8K
12:34 1,440.83 1,440.83 1,440.46 1,440.46 1,129.2K
12:35 1,440.46 1,440.79 1,440.46 1,440.76 536.2K
12:36 1,441.26 1,441.70 1,440.82 1,440.82 828.2K
12:37 1,440.68 1,441.50 1,440.68 1,440.76 367.8K
12:38 1,441.01 1,441.52 1,440.95 1,441.41 802.2K
12:39 1,441.19 1,442.69 1,441.19 1,442.61 501.6K
12:40 1,442.85 1,442.89 1,442.45 1,442.89 731.8K
12:41 1,442.75 1,442.83 1,442.43 1,442.67 341.8K
12:42 1,442.48 1,442.89 1,442.48 1,442.89 1,580.5K
12:43 1,442.57 1,442.89 1,442.55 1,442.89 831.7K
12:44 1,442.63 1,442.68 1,442.35 1,442.68 296.1K
12:45 1,442.57 1,442.89 1,442.57 1,442.81 710.8K
12:46 1,443.61 1,444.70 1,443.61 1,444.70 2,034.8K
12:47 1,444.10 1,444.27 1,443.88 1,443.88 495.3K
12:48 1,443.75 1,444.30 1,443.42 1,444.30 701.7K
12:49 1,444.43 1,445.42 1,444.43 1,445.21 2,536.0K
12:50 1,444.47 1,445.07 1,444.47 1,444.99 1,099.5K
12:51 1,444.44 1,445.98 1,444.44 1,445.17 3,556.5K
12:52 1,445.26 1,445.67 1,445.07 1,445.07 2,296.0K
12:53 1,445.31 1,445.82 1,445.31 1,445.82 1,244.9K
12:54 1,445.44 1,445.76 1,445.33 1,445.33 1,007.5K
12:55 1,445.71 1,445.93 1,445.71 1,445.93 811.1K
12:56 1,445.38 1,445.51 1,444.69 1,444.69 721.1K
12:57 1,444.39 1,444.88 1,444.17 1,444.88 595.0K
12:58 1,444.71 1,444.71 1,444.03 1,444.25 550.4K
12:59 1,443.59 1,443.97 1,443.59 1,443.70 574.8K
13:00 1,443.56 1,444.47 1,443.56 1,444.47 930.2K
13:01 1,444.10 1,444.76 1,443.27 1,443.27 725.6K
13:02 1,443.49 1,443.49 1,443.21 1,443.21 2,238.2K
13:03 1,442.97 1,443.27 1,442.97 1,443.11 2,744.8K
13:04 1,443.14 1,443.42 1,443.14 1,443.42 639.8K
13:05 1,443.42 1,444.91 1,443.42 1,444.91 345.5K
13:06 1,444.77 1,444.97 1,444.64 1,444.97 1,655.3K
13:07 1,445.07 1,445.07 1,444.69 1,444.69 427.9K
13:08 1,444.53 1,444.67 1,444.15 1,444.15 830.6K
13:09 1,444.36 1,444.69 1,443.98 1,444.69 680.4K
13:10 1,444.14 1,444.52 1,444.14 1,444.52 318.9K
13:11 1,444.14 1,444.40 1,444.00 1,444.40 5,242.4K
13:12 1,444.36 1,444.84 1,444.36 1,444.57 656.7K
13:13 1,444.65 1,444.92 1,444.40 1,444.92 1,869.6K
13:14 1,444.88 1,444.96 1,444.82 1,444.82 714.7K
13:15 1,444.88 1,444.96 1,444.68 1,444.96 740.6K
13:16 1,444.35 1,444.60 1,444.35 1,444.60 738.1K
13:17 1,444.52 1,444.55 1,444.38 1,444.46 787.4K
13:18 1,444.55 1,444.55 1,443.91 1,443.91 812.7K
13:19 1,444.15 1,444.15 1,443.55 1,443.73 682.5K
13:20 1,443.81 1,445.05 1,443.40 1,445.05 6,771.4K
13:21 1,444.39 1,444.47 1,444.39 1,444.47 418.2K
13:22 1,444.77 1,444.77 1,444.64 1,444.64 546.0K
13:23 1,444.45 1,444.45 1,443.96 1,444.06 503.0K
13:24 1,443.98 1,443.98 1,443.98 1,443.98 310.9K
13:25 1,443.90 1,443.90 1,443.46 1,443.86 796.9K
13:26 1,443.68 1,443.68 1,443.46 1,443.62 307.0K
13:27 1,443.46 1,443.62 1,443.32 1,443.62 526.1K
13:28 1,443.32 1,443.84 1,443.32 1,443.54 568.2K
13:29 1,443.98 1,444.13 1,443.78 1,444.13 488.5K
13:30 1,443.86 1,444.13 1,443.86 1,443.99 831.2K
13:31 1,444.07 1,444.21 1,443.93 1,443.93 339.4K
13:32 1,444.07 1,444.07 1,443.94 1,444.02 1,179.1K
13:33 1,444.00 1,444.00 1,443.86 1,443.86 921.0K
13:34 1,443.77 1,443.77 1,443.60 1,443.60 352.9K
13:35 1,443.52 1,443.60 1,443.52 1,443.54 692.9K
13:36 1,443.63 1,443.63 1,442.72 1,442.88 452.9K
13:37 1,442.64 1,442.80 1,442.50 1,442.50 702.2K
13:38 1,442.52 1,442.52 1,442.52 1,442.52 542.5K
13:39 1,442.22 1,442.25 1,441.70 1,441.70 1,330.4K
13:40 1,442.00 1,442.00 1,441.76 1,441.86 494.5K
13:41 1,442.16 1,442.16 1,442.11 1,442.11 2,352.7K
13:42 1,441.86 1,442.22 1,441.86 1,442.22 615.2K
13:43 1,441.95 1,441.95 1,441.40 1,441.73 1,358.4K
13:44 1,441.51 1,441.86 1,441.26 1,441.26 469.3K
13:45 1,441.51 1,441.51 1,441.35 1,441.43 1,022.0K
13:46 1,441.43 1,441.70 1,441.43 1,441.70 728.3K
13:47 1,440.76 1,440.84 1,440.76 1,440.84 1,088.9K
13:48 1,440.44 1,440.76 1,440.44 1,440.76 507.3K
13:49 1,440.44 1,440.68 1,440.30 1,440.68 929.6K
13:50 1,440.68 1,442.56 1,440.18 1,442.56 2,487.2K
13:51 1,442.39 1,442.56 1,442.39 1,442.56 473.6K
13:52 1,442.32 1,442.62 1,442.26 1,442.26 709.9K
13:53 1,442.56 1,442.64 1,442.34 1,442.43 640.8K
13:54 1,442.62 1,442.62 1,442.29 1,442.29 2,125.4K
13:55 1,441.88 1,441.88 1,441.32 1,441.32 3,992.2K
13:56 1,441.61 1,441.61 1,441.33 1,441.33 601.6K
13:57 1,441.33 1,441.33 1,441.11 1,441.11 620.9K
13:58 1,441.19 1,441.43 1,441.19 1,441.43 962.3K
13:59 1,441.30 1,441.38 1,441.16 1,441.16 1,742.0K
14:00 1,441.16 1,441.16 1,441.00 1,441.00 517.7K
14:01 1,441.05 1,441.05 1,440.92 1,440.92 592.2K
14:02 1,440.84 1,441.06 1,440.84 1,440.92 524.7K
14:03 1,441.00 1,441.28 1,441.00 1,441.08 503.5K
14:04 1,441.22 1,441.36 1,441.22 1,441.28 475.4K
14:05 1,441.60 1,441.60 1,439.36 1,439.78 624.0K
14:06 1,439.91 1,439.91 1,439.48 1,439.72 362.2K
14:07 1,439.72 1,439.94 1,439.52 1,439.52 696.2K
14:08 1,439.66 1,439.66 1,439.52 1,439.52 840.2K
14:09 1,439.36 1,439.36 1,439.19 1,439.19 347.9K
14:10 1,439.11 1,439.11 1,438.84 1,438.84 1,217.4K
14:11 1,438.84 1,438.84 1,438.84 1,438.84 361.4K
14:12 1,438.84 1,438.86 1,438.70 1,438.86 1,656.0K
14:13 1,438.86 1,438.86 1,438.70 1,438.70 486.7K
14:14 1,438.70 1,439.12 1,438.70 1,439.12 480.2K
14:15 1,438.87 1,439.39 1,438.74 1,439.39 1,544.2K
14:16 1,439.36 1,439.80 1,439.36 1,439.74 1,838.9K
14:17 1,439.42 1,439.94 1,439.42 1,439.72 733.1K
14:18 1,439.99 1,439.99 1,439.64 1,439.72 575.9K
14:19 1,439.72 1,440.41 1,439.72 1,440.23 3,497.2K
14:20 1,439.74 1,439.77 1,439.57 1,439.57 413.7K
14:21 1,439.49 1,439.54 1,439.08 1,439.25 557.5K
14:22 1,439.36 1,439.36 1,439.12 1,439.36 1,036.1K
14:23 1,439.04 1,439.28 1,438.95 1,439.28 889.7K
14:24 1,439.31 1,439.34 1,439.14 1,439.14 481.9K
14:25 1,439.15 1,439.31 1,439.15 1,439.31 796.9K
14:26 1,439.39 1,439.42 1,439.17 1,439.17 807.3K
14:27 1,439.17 1,441.08 1,439.17 1,440.92 2,630.6K
14:28 1,441.30 1,441.96 1,441.30 1,441.96 2,453.1K
14:29 1,441.38 1,441.71 1,441.30 1,441.71 523.5K
14:30 1,441.16 1,441.16 1,440.90 1,440.90 1,903.4K
14:31 1,441.12 1,441.51 1,441.12 1,441.51 1,469.7K
14:32 1,441.37 1,441.73 1,441.35 1,441.35 528.7K
14:33 1,441.51 1,441.51 1,441.35 1,441.51 372.9K
14:34 1,441.21 1,441.21 1,440.72 1,440.72 3,272.9K
14:35 1,440.56 1,440.56 1,440.40 1,440.40 676.3K
14:36 1,440.53 1,440.94 1,440.48 1,440.48 1,145.7K
14:37 1,440.12 1,440.26 1,440.02 1,440.10 4,193.4K
14:38 1,440.10 1,440.10 1,439.79 1,439.88 631.4K
14:39 1,439.88 1,440.53 1,439.88 1,440.11 1,398.6K
14:40 1,440.45 1,440.56 1,440.15 1,440.39 4,008.7K
14:41 1,440.11 1,440.97 1,440.11 1,440.97 668.6K
14:42 1,440.70 1,440.72 1,440.32 1,440.72 2,868.4K
14:43 1,440.32 1,440.56 1,440.15 1,440.56 1,040.2K
14:44 1,440.32 1,440.78 1,440.32 1,440.64 1,699.2K
14:45 1,440.62 1,440.97 1,440.62 1,440.97 520.1K
14:46 1,440.70 1,440.70 1,440.62 1,440.62 949.6K
14:47 1,440.62 1,440.83 1,440.45 1,440.83 718.0K
14:48 1,441.64 1,441.64 1,440.69 1,440.69 1,499.9K
14:49 1,440.89 1,440.89 1,440.72 1,440.81 709.7K
14:50 1,440.65 1,441.00 1,440.51 1,441.00 3,776.3K
14:51 1,440.75 1,441.13 1,440.75 1,441.05 828.4K
14:52 1,440.67 1,440.92 1,440.67 1,440.92 495.7K
14:53 1,440.78 1,441.05 1,440.67 1,440.67 374.0K
14:54 1,440.65 1,440.65 1,439.70 1,439.78 4,849.2K
14:55 1,441.13 1,441.13 1,440.39 1,440.39 5,233.5K
14:56 1,440.07 1,440.07 1,439.36 1,439.70 4,957.3K
14:57 1,439.21 1,439.95 1,439.21 1,439.78 2,148.6K
14:58 1,439.54 1,439.54 1,439.46 1,439.46 634.1K
14:59 1,438.62 1,438.68 1,438.52 1,438.52 7,596.8K
15:00 1,438.14 1,438.60 1,438.14 1,438.60 1,251.0K
15:01 1,438.27 1,438.65 1,438.27 1,438.65 1,066.7K
15:02 1,438.83 1,438.83 1,438.57 1,438.83 696.6K
15:03 1,438.59 1,438.97 1,438.59 1,438.97 588.0K
15:04 1,438.67 1,440.15 1,438.67 1,439.43 1,730.6K
15:05 1,439.40 1,439.76 1,439.39 1,439.76 1,858.9K
15:06 1,439.93 1,440.01 1,439.69 1,439.69 932.4K
15:07 1,439.61 1,439.97 1,439.61 1,439.97 884.7K
15:08 1,439.97 1,440.13 1,439.97 1,440.13 480.3K
15:09 1,440.12 1,441.21 1,440.12 1,441.21 2,526.1K
15:10 1,441.30 1,441.30 1,440.12 1,440.28 919.4K
15:11 1,439.87 1,439.87 1,439.38 1,439.40 821.5K
15:12 1,439.40 1,439.78 1,439.34 1,439.78 864.5K
15:13 1,439.78 1,439.78 1,439.48 1,439.56 562.6K
15:14 1,439.70 1,439.79 1,439.70 1,439.75 962.4K
15:15 1,439.65 1,440.03 1,439.65 1,439.89 441.8K
15:16 1,439.97 1,440.47 1,439.89 1,440.47 750.0K
15:17 1,440.28 1,440.66 1,440.28 1,440.66 1,171.3K
15:18 1,440.01 1,440.01 1,439.79 1,439.79 446.1K
15:19 1,439.71 1,439.76 1,439.63 1,439.63 866.7K
15:20 1,439.63 1,440.01 1,439.31 1,440.01 771.2K
15:21 1,439.49 1,439.58 1,439.49 1,439.58 989.0K
15:22 1,439.44 1,439.99 1,439.35 1,439.48 1,431.5K
15:23 1,439.24 1,439.40 1,439.15 1,439.40 407.1K
15:24 1,439.24 1,439.24 1,438.36 1,438.36 964.0K
15:25 1,438.36 1,438.36 1,438.36 1,438.36 348.7K
15:26 1,438.52 1,438.52 1,438.36 1,438.36 347.1K
15:27 1,438.28 1,438.41 1,438.28 1,438.28 1,080.5K
15:28 1,438.20 1,438.33 1,438.11 1,438.11 396.4K
15:29 1,438.03 1,438.03 1,438.03 1,438.03 743.7K
15:30 1,438.03 1,438.27 1,438.03 1,438.03 923.9K
15:31 1,438.59 1,438.59 1,437.83 1,438.11 1,748.1K
15:32 1,437.83 1,438.16 1,437.83 1,437.83 633.7K
15:33 1,438.11 1,438.11 1,437.75 1,437.75 1,448.0K
15:34 1,437.86 1,437.86 1,437.61 1,437.61 704.1K
15:35 1,437.44 1,437.69 1,437.44 1,437.44 717.7K
15:36 1,437.44 1,437.53 1,437.39 1,437.39 770.5K
15:37 1,437.39 1,437.67 1,437.31 1,437.31 445.8K
15:38 1,437.23 1,437.23 1,436.96 1,436.96 906.0K
15:39 1,436.79 1,437.17 1,436.79 1,437.17 416.7K
15:40 1,437.20 1,437.20 1,437.04 1,437.04 363.4K
15:41 1,437.04 1,437.28 1,436.82 1,437.28 1,317.2K
15:42 1,436.74 1,436.87 1,436.49 1,436.49 3,265.2K
15:43 1,436.41 1,436.66 1,436.19 1,436.19 867.0K
15:44 1,436.39 1,436.39 1,436.19 1,436.28 1,076.2K
15:45 1,436.44 1,437.44 1,436.44 1,437.44 2,540.0K
15:46 1,436.92 1,437.47 1,436.92 1,437.20 1,127.2K
15:47 1,437.28 1,437.28 1,437.28 1,437.28 408.9K
15:48 1,437.42 1,437.44 1,437.00 1,437.00 1,059.5K
15:49 1,437.01 1,437.17 1,437.01 1,437.01 559.9K
15:50 1,436.85 1,437.17 1,436.85 1,437.17 468.8K
15:51 1,436.85 1,436.98 1,436.62 1,436.79 910.6K
15:52 1,436.79 1,436.95 1,436.71 1,436.95 443.5K
15:53 1,436.71 1,437.37 1,436.71 1,437.37 598.9K
15:54 1,437.37 1,437.90 1,437.20 1,437.20 1,304.2K
15:55 1,437.28 1,437.28 1,437.20 1,437.20 781.0K
15:56 1,436.95 1,437.20 1,436.87 1,436.96 395.5K
15:57 1,436.96 1,437.04 1,436.96 1,437.04 344.9K
15:58 1,437.32 1,437.32 1,436.96 1,437.20 702.8K
15:59 1,436.96 1,437.42 1,436.96 1,437.42 434.9K
16:00 1,437.26 1,437.36 1,437.04 1,437.04 722.9K
16:01 1,436.96 1,437.07 1,436.64 1,437.07 1,045.4K
16:02 1,436.85 1,437.78 1,436.85 1,437.64 863.0K
16:03 1,436.65 1,437.16 1,436.65 1,437.03 801.6K
16:04 1,437.03 1,437.17 1,437.03 1,437.03 360.5K
16:05 1,437.03 1,437.03 1,436.75 1,436.75 2,635.2K
16:06 1,437.11 1,437.11 1,436.75 1,436.75 539.5K
16:07 1,436.75 1,437.16 1,436.75 1,437.08 661.4K
16:08 1,437.08 1,437.33 1,437.08 1,437.33 357.0K
16:09 1,437.89 1,438.72 1,437.89 1,438.72 4,140.7K
16:10 1,438.48 1,438.88 1,438.48 1,438.88 936.7K
16:11 1,439.08 1,439.08 1,438.46 1,438.64 1,015.9K
16:12 1,438.32 1,438.48 1,438.32 1,438.40 660.1K
16:13 1,438.80 1,440.14 1,438.80 1,440.14 2,213.3K
16:14 1,439.51 1,439.51 1,439.24 1,439.24 932.9K
16:15 1,439.74 1,440.34 1,439.61 1,439.61 3,978.8K
16:16 1,439.61 1,439.61 1,439.32 1,439.48 414.6K
16:17 1,439.48 1,439.48 1,438.60 1,438.62 927.5K
16:18 1,438.52 1,438.54 1,438.30 1,438.54 334.7K
16:19 1,438.46 1,438.73 1,438.45 1,438.45 1,348.5K
16:20 1,438.51 1,438.81 1,438.45 1,438.81 608.0K
16:21 1,438.57 1,438.76 1,438.46 1,438.62 450.2K
16:22 1,438.62 1,438.62 1,438.14 1,438.14 834.8K
16:23 1,438.06 1,438.06 1,437.89 1,437.89 662.9K
16:24 1,438.14 1,438.14 1,438.06 1,438.06 629.9K
16:25 1,437.89 1,438.60 1,437.89 1,438.14 506.4K
16:26 1,438.27 1,440.70 1,438.27 1,440.63 680.3K
16:27 1,440.55 1,440.71 1,440.47 1,440.47 354.2K
16:28 1,440.30 1,440.92 1,440.22 1,440.78 1,144.3K
16:29 1,440.46 1,440.60 1,440.32 1,440.32 756.6K
16:30 1,440.32 1,440.76 1,440.32 1,440.76 387.9K
16:31 1,440.32 1,440.56 1,440.32 1,440.32 704.4K
16:32 1,440.41 1,440.76 1,440.41 1,440.76 301.4K
16:33 1,440.49 1,440.68 1,440.33 1,440.68 840.9K
16:34 1,440.73 1,440.89 1,440.73 1,440.89 7,691.9K
16:35 1,440.73 1,440.87 1,440.73 1,440.87 296.4K
16:36 1,440.95 1,440.95 1,440.73 1,440.81 773.1K
16:37 1,440.81 1,441.10 1,440.81 1,440.82 499.8K
16:38 1,440.82 1,440.98 1,440.80 1,440.80 873.9K
16:39 1,441.51 1,441.51 1,441.04 1,441.10 855.6K
16:40 1,441.10 1,441.45 1,441.10 1,441.45 460.3K
16:41 1,441.26 1,442.04 1,441.26 1,442.04 2,750.6K
16:42 1,441.53 1,441.53 1,441.23 1,441.23 901.4K
16:43 1,441.23 1,441.90 1,441.23 1,441.90 590.4K
16:44 1,441.60 1,441.60 1,441.36 1,441.36 2,320.0K
16:45 1,441.42 1,441.76 1,441.42 1,441.76 3,320.0K
16:46 1,441.62 1,441.65 1,441.46 1,441.65 901.6K
16:47 1,441.16 1,441.32 1,441.16 1,441.32 390.4K
16:48 1,441.46 1,441.76 1,441.32 1,441.48 757.1K
16:49 1,441.23 1,441.45 1,441.23 1,441.31 1,004.4K
16:50 1,441.50 1,441.50 1,441.23 1,441.31 331.4K
16:51 1,441.36 1,441.36 1,441.01 1,441.17 1,804.4K
16:52 1,441.06 1,441.20 1,440.90 1,440.90 870.5K
16:53 1,441.31 1,441.40 1,441.24 1,441.24 1,374.8K
16:54 1,441.16 1,441.47 1,441.06 1,441.47 520.0K
16:55 1,441.30 1,441.30 1,441.16 1,441.16 568.5K
16:56 1,441.08 1,441.44 1,441.08 1,441.39 1,461.5K
16:57 1,441.52 1,441.52 1,441.30 1,441.39 661.9K
16:58 1,441.44 1,441.48 1,441.24 1,441.48 885.5K
16:59 1,441.24 1,441.98 1,441.24 1,441.98 1,018.5K
17:00 1,441.38 1,441.65 1,441.38 1,441.57 842.8K
17:01 1,441.49 1,441.49 1,441.17 1,441.17 1,603.6K
17:02 1,440.91 1,440.91 1,440.53 1,440.53 1,283.2K
17:03 1,440.61 1,440.99 1,440.61 1,440.99 3,176.0K
17:04 1,440.55 1,440.75 1,440.51 1,440.51 1,908.6K
17:05 1,440.97 1,440.97 1,440.33 1,440.33 2,213.5K
17:06 1,440.33 1,440.82 1,440.33 1,440.82 1,002.4K
17:07 1,440.63 1,440.69 1,440.50 1,440.69 1,051.0K
17:08 1,440.33 1,441.01 1,440.33 1,440.39 578.5K
17:09 1,440.25 1,440.58 1,440.25 1,440.58 813.8K
17:10 1,440.25 1,440.42 1,440.25 1,440.42 418.5K
17:11 1,440.66 1,441.34 1,440.66 1,441.34 1,061.0K
17:12 1,440.94 1,441.57 1,440.94 1,441.57 2,606.7K
17:13 1,441.21 1,441.57 1,441.11 1,441.57 2,456.1K
17:14 1,441.04 1,441.71 1,441.04 1,441.71 1,069.2K
17:15 1,441.11 1,441.63 1,441.11 1,441.59 807.5K
17:16 1,441.18 1,441.31 1,440.93 1,441.31 809.1K
17:17 1,441.21 1,441.53 1,441.08 1,441.08 1,064.6K
17:18 1,441.08 1,441.08 1,441.08 1,441.08 475.1K
17:19 1,441.08 1,441.08 1,440.90 1,441.08 794.4K
17:20 1,441.08 1,441.54 1,441.08 1,441.54 637.5K
17:21 1,441.46 1,441.46 1,441.30 1,441.30 566.8K
17:22 1,441.65 1,441.65 1,441.38 1,441.60 1,060.8K
17:23 1,441.52 1,441.52 1,441.08 1,441.31 1,327.0K
17:24 1,441.21 1,441.23 1,441.07 1,441.23 930.2K
17:25 1,440.99 1,441.22 1,440.94 1,440.94 368.9K
17:26 1,441.83 1,442.07 1,441.83 1,442.07 873.0K
17:27 1,442.07 1,442.07 1,442.01 1,442.01 665.8K
17:28 1,442.01 1,442.01 1,441.69 1,441.96 888.3K
17:29 1,441.60 1,441.96 1,441.60 1,441.96 1,056.6K
17:30 1,441.96 1,442.29 1,441.96 1,442.29 664.1K
17:31 1,441.69 1,442.15 1,441.69 1,442.15 828.1K
17:32 1,442.07 1,442.07 1,441.88 1,441.88 1,197.3K
17:33 1,441.60 1,441.88 1,441.60 1,441.74 616.3K
17:34 1,441.74 1,442.12 1,441.74 1,442.12 357.2K
17:35 1,441.60 1,441.60 1,441.36 1,441.36 1,403.1K
17:36 1,441.52 1,441.52 1,441.22 1,441.36 854.3K
17:37 1,441.36 1,441.50 1,441.22 1,441.50 942.3K
17:38 1,441.28 1,441.60 1,441.28 1,441.60 649.3K
17:39 1,441.28 1,441.41 1,441.28 1,441.28 310.1K
17:40 1,441.06 1,441.27 1,440.97 1,441.27 438.5K
17:41 1,441.50 1,441.52 1,441.36 1,441.38 854.2K
17:42 1,441.14 1,441.38 1,441.06 1,441.22 670.5K
17:43 1,441.33 1,441.33 1,441.14 1,441.22 776.4K
17:44 1,441.28 1,441.75 1,441.27 1,441.75 1,564.0K
17:45 1,441.52 1,441.98 1,441.52 1,441.84 633.1K
17:46 1,442.12 1,442.12 1,441.52 1,441.52 948.0K
17:47 1,441.44 1,441.74 1,441.14 1,441.14 625.7K
17:48 1,441.22 1,441.78 1,441.22 1,441.78 941.9K
17:49 1,441.70 1,442.14 1,441.70 1,441.87 313.3K
17:50 1,441.70 1,441.87 1,441.54 1,441.70 906.6K
17:51 1,441.62 1,441.62 1,441.22 1,441.52 474.1K
17:52 1,441.60 1,442.20 1,441.60 1,441.84 930.9K
17:53 1,441.60 1,441.62 1,441.54 1,441.54 784.8K
17:54 1,442.01 1,442.01 1,441.44 1,441.44 1,115.4K
17:55 1,440.25 1,441.54 1,440.25 1,441.54 3,764.0K
17:56 1,441.54 1,441.62 1,441.44 1,441.62 449.3K
17:57 1,441.30 1,441.90 1,441.30 1,441.30 697.6K
17:58 1,441.74 1,441.76 1,441.30 1,441.76 823.7K
17:59 1,441.30 1,441.60 1,440.77 1,440.77 2,221.0K
18:00 1,440.93 1,441.30 1,440.65 1,440.65 605.1K
18:01 1,440.76 1,440.76 1,440.54 1,440.58 1,050.7K
18:02 1,440.43 1,440.43 1,440.38 1,440.38 411.9K
18:03 1,440.24 1,440.81 1,440.24 1,440.32 601.2K
18:04 1,440.40 1,440.73 1,440.32 1,440.73 867.4K
18:05 1,440.48 1,440.89 1,440.48 1,440.78 522.9K
18:06 1,440.97 1,441.41 1,440.97 1,441.21 645.2K
18:07 1,441.13 1,441.49 1,441.13 1,441.35 1,055.7K
18:08 1,441.05 1,441.27 1,441.05 1,441.19 745.1K
18:09 1,440.97 1,441.84 1,440.97 1,441.84 950.9K
18:10 1,441.75 1,441.97 1,441.72 1,441.97 722.9K
18:11 1,441.78 1,442.06 1,441.78 1,442.06 1,455.9K
18:12 1,441.84 1,442.44 1,441.84 1,442.25 1,196.1K
18:13 1,442.41 1,442.41 1,442.14 1,442.14 1,443.0K
18:14 1,441.84 1,442.14 1,441.84 1,442.14 331.4K
18:15 1,442.06 1,442.53 1,441.98 1,441.98 1,082.3K
18:16 1,442.22 1,442.22 1,441.98 1,441.98 166.8K
18:17 1,442.11 1,442.11 1,441.98 1,441.98 654.1K
18:18 1,442.22 1,442.61 1,442.22 1,442.61 1,005.7K
18:19 1,442.28 1,442.28 1,439.57 1,440.05 1,072.7K
18:20 1,439.21 1,439.95 1,439.21 1,439.67 1,839.6K
18:21 1,439.92 1,440.33 1,439.92 1,440.02 1,458.7K
18:22 1,440.50 1,441.92 1,440.50 1,441.74 289.7K
18:23 1,441.92 1,441.92 1,441.67 1,441.76 308.0K
18:24 1,441.76 1,441.89 1,440.34 1,440.34 1,807.4K
18:25 1,440.34 1,440.42 1,440.34 1,440.42 1,620.8K
18:26 1,441.91 1,441.91 1,440.42 1,440.50 881.5K
18:27 1,440.99 1,440.99 1,440.68 1,440.76 13,670.8K
18:28 1,440.59 1,440.76 1,440.59 1,440.76 221.8K
18:29 1,441.14 1,441.72 1,441.13 1,441.72 1,185.4K
18:30 1,442.47 1,442.52 1,442.02 1,442.44 2,564.2K
18:31 1,442.66 1,443.29 1,442.03 1,443.29 3,469.9K
18:32 1,443.15 1,443.15 1,442.64 1,442.64 516.6K
18:33 1,442.72 1,442.99 1,442.48 1,442.48 1,799.2K
18:34 1,443.08 1,443.08 1,442.70 1,442.70 445.9K
18:35 1,443.22 1,443.54 1,443.22 1,443.35 637.5K
18:36 1,443.22 1,443.22 1,442.84 1,442.84 448.8K
18:37 1,442.70 1,442.76 1,442.59 1,442.76 693.7K
18:38 1,442.76 1,442.76 1,442.26 1,442.56 355.5K
18:39 1,442.56 1,442.56 1,442.40 1,442.40 391.1K
18:40 1,442.59 1,442.59 1,442.59 1,442.59 77.0K
18:51 1,443.21 1,443.21 1,443.21 1,443.21 1,352.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available