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 1,454.48 1,454.93 1,454.48 1,454.93 18.9K
09:51 1,454.71 1,454.71 1,454.31 1,454.31 253.8K
09:52 1,454.45 1,454.45 1,454.45 1,454.45 222.9K
09:53 1,454.31 1,454.45 1,454.27 1,454.27 327.4K
09:54 1,454.14 1,454.71 1,454.14 1,454.39 25.9K
09:55 1,454.31 1,454.73 1,454.31 1,454.73 651.4K
09:56 1,454.23 1,454.99 1,454.23 1,454.99 597.7K
09:57 1,454.63 1,454.63 1,454.41 1,454.41 148.2K
09:58 1,454.41 1,455.07 1,454.25 1,455.07 4,602.6K
09:59 1,455.07 1,455.07 1,454.25 1,454.25 54.7K
10:00 1,454.66 1,454.66 1,453.75 1,453.75 614.2K
10:01 1,453.75 1,453.75 1,453.75 1,453.75 1,531.6K
10:02 1,453.62 1,453.62 1,452.72 1,452.72 1,617.9K
10:03 1,452.72 1,453.37 1,452.72 1,453.37 276.2K
10:04 1,453.24 1,453.35 1,452.88 1,453.35 405.3K
10:05 1,453.35 1,453.87 1,453.35 1,453.71 2,143.1K
10:06 1,453.71 1,453.71 1,453.46 1,453.46 207.1K
10:07 1,453.23 1,454.60 1,453.15 1,454.60 2,213.2K
10:08 1,454.10 1,454.10 1,452.69 1,452.69 1,274.5K
10:09 1,452.82 1,452.82 1,452.55 1,452.55 753.4K
10:10 1,452.63 1,452.85 1,452.63 1,452.77 149.2K
10:11 1,452.63 1,452.77 1,452.63 1,452.77 36.7K
10:12 1,452.77 1,452.85 1,452.77 1,452.85 74.7K
10:13 1,452.85 1,452.85 1,450.61 1,450.67 1,864.9K
10:14 1,450.61 1,451.16 1,450.61 1,451.16 3,787.9K
10:15 1,451.19 1,451.52 1,451.19 1,451.52 3,917.8K
10:16 1,451.80 1,452.01 1,451.66 1,452.01 6,841.6K
10:17 1,452.18 1,452.23 1,452.18 1,452.23 2,700.5K
10:18 1,452.23 1,452.23 1,451.58 1,451.58 285.8K
10:19 1,451.86 1,452.02 1,451.86 1,451.88 446.5K
10:20 1,451.88 1,452.40 1,451.80 1,452.40 135.2K
10:21 1,452.40 1,452.40 1,451.24 1,451.32 35.2K
10:22 1,451.41 1,451.41 1,450.84 1,450.92 803.1K
10:23 1,450.86 1,450.86 1,450.37 1,450.37 104.3K
10:24 1,450.89 1,450.89 1,450.65 1,450.89 82.7K
10:25 1,450.89 1,452.62 1,450.89 1,452.62 29.1K
10:26 1,453.03 1,453.03 1,453.00 1,453.00 260.4K
10:27 1,453.00 1,453.00 1,452.62 1,452.62 3,046.4K
10:28 1,453.77 1,453.77 1,453.01 1,453.15 9,441.6K
10:29 1,452.41 1,453.14 1,452.41 1,452.86 8,838.6K
10:30 1,453.14 1,453.28 1,452.86 1,452.86 8,240.9K
10:31 1,452.59 1,452.86 1,452.59 1,452.86 268.7K
10:32 1,453.00 1,453.33 1,452.83 1,453.33 2,762.0K
10:33 1,453.72 1,453.92 1,453.56 1,453.64 3,451.1K
10:34 1,453.64 1,453.64 1,453.10 1,453.26 227.2K
10:35 1,453.40 1,454.74 1,453.40 1,454.74 628.2K
10:36 1,454.45 1,454.52 1,453.90 1,453.90 1,100.0K
10:37 1,453.90 1,453.90 1,453.09 1,453.09 886.4K
10:38 1,453.23 1,453.62 1,453.23 1,453.40 908.5K
10:39 1,453.40 1,453.40 1,453.09 1,453.09 936.3K
10:40 1,453.23 1,453.93 1,453.23 1,453.25 893.0K
10:41 1,453.17 1,453.57 1,453.17 1,453.25 742.3K
10:42 1,453.03 1,453.33 1,453.03 1,453.17 424.1K
10:43 1,453.19 1,453.21 1,452.86 1,453.21 363.3K
10:44 1,452.94 1,453.53 1,452.94 1,453.07 1,571.9K
10:45 1,453.53 1,453.87 1,453.53 1,453.87 21.0K
10:46 1,453.52 1,453.87 1,453.52 1,453.71 69.6K
10:47 1,453.85 1,453.85 1,453.55 1,453.55 121.2K
10:48 1,453.65 1,453.65 1,453.55 1,453.55 643.0K
10:49 1,453.21 1,453.21 1,452.75 1,452.75 2,433.9K
10:50 1,452.93 1,454.81 1,452.93 1,454.81 225.9K
10:51 1,454.81 1,454.81 1,453.95 1,453.95 622.9K
10:52 1,453.81 1,453.92 1,453.67 1,453.67 702.0K
10:53 1,453.18 1,453.26 1,452.90 1,452.90 384.0K
10:54 1,453.32 1,453.32 1,452.40 1,453.12 29.3K
10:55 1,452.96 1,452.96 1,452.60 1,452.60 113.6K
10:56 1,452.88 1,452.88 1,452.51 1,452.59 198.5K
10:57 1,452.73 1,453.36 1,452.73 1,453.36 2,337.8K
10:58 1,453.50 1,453.82 1,453.09 1,453.82 3,111.9K
10:59 1,453.82 1,453.82 1,453.28 1,453.28 2,050.3K
11:00 1,453.03 1,453.62 1,453.03 1,453.54 1,691.6K
11:01 1,453.40 1,453.76 1,453.40 1,453.76 407.2K
11:02 1,453.76 1,453.76 1,453.54 1,453.54 1,004.6K
11:03 1,453.34 1,453.82 1,453.21 1,453.82 2,540.7K
11:04 1,453.73 1,453.87 1,453.40 1,453.87 3,861.6K
11:05 1,453.73 1,453.73 1,453.52 1,453.65 6,725.7K
11:06 1,453.65 1,453.65 1,453.52 1,453.65 42.6K
11:07 1,453.65 1,453.87 1,453.65 1,453.78 1,153.3K
11:08 1,453.78 1,453.78 1,453.56 1,453.78 2,597.9K
11:09 1,453.50 1,454.00 1,453.42 1,454.00 368.2K
11:10 1,453.64 1,454.39 1,453.64 1,454.39 1,850.2K
11:11 1,453.90 1,454.17 1,452.79 1,452.79 18,277.7K
11:12 1,452.87 1,452.87 1,452.60 1,452.83 7,120.8K
11:13 1,452.28 1,452.42 1,452.14 1,452.14 5,685.8K
11:14 1,451.71 1,451.98 1,451.71 1,451.87 3,381.0K
11:15 1,451.73 1,452.18 1,451.66 1,451.91 281.4K
11:16 1,451.91 1,452.18 1,451.91 1,452.18 442.3K
11:17 1,451.52 1,451.89 1,451.52 1,451.89 813.3K
11:18 1,451.89 1,452.72 1,451.89 1,452.69 546.6K
11:19 1,452.69 1,453.21 1,452.69 1,453.21 450.6K
11:20 1,452.94 1,452.94 1,452.05 1,452.19 1,384.8K
11:21 1,452.19 1,452.28 1,451.39 1,451.39 598.4K
11:22 1,451.81 1,452.07 1,451.81 1,452.07 701.0K
11:23 1,452.21 1,452.29 1,451.61 1,452.29 304.0K
11:24 1,452.12 1,452.24 1,451.69 1,452.24 786.4K
11:25 1,451.97 1,451.97 1,451.59 1,451.59 1,227.5K
11:26 1,451.45 1,451.66 1,451.45 1,451.52 914.3K
11:27 1,451.52 1,451.52 1,451.22 1,451.44 575.0K
11:28 1,451.55 1,451.55 1,450.75 1,450.75 4,481.3K
11:29 1,450.85 1,451.05 1,450.58 1,451.05 1,656.5K
11:30 1,450.91 1,450.91 1,450.75 1,450.75 287.5K
11:31 1,451.03 1,451.03 1,450.48 1,450.48 2,704.1K
11:32 1,450.48 1,450.48 1,450.16 1,450.16 905.3K
11:33 1,450.30 1,450.72 1,450.30 1,450.34 626.9K
11:34 1,450.34 1,450.48 1,450.34 1,450.48 765.0K
11:35 1,450.34 1,451.32 1,450.34 1,451.32 1,872.9K
11:36 1,451.40 1,451.40 1,450.94 1,450.94 716.3K
11:37 1,451.35 1,451.60 1,451.10 1,451.10 635.4K
11:38 1,451.60 1,451.60 1,451.46 1,451.46 765.0K
11:39 1,451.46 1,451.65 1,450.83 1,450.83 519.3K
11:40 1,451.10 1,451.19 1,450.78 1,451.19 437.5K
11:41 1,451.52 1,451.52 1,451.19 1,451.19 774.2K
11:42 1,450.94 1,451.21 1,450.78 1,450.78 399.4K
11:43 1,450.94 1,450.94 1,450.24 1,450.24 634.5K
11:44 1,450.62 1,450.62 1,450.34 1,450.62 362.1K
11:45 1,450.86 1,451.46 1,450.86 1,451.46 513.0K
11:46 1,451.32 1,451.32 1,449.80 1,449.80 783.3K
11:47 1,450.07 1,450.32 1,449.94 1,450.32 582.8K
11:48 1,450.05 1,451.01 1,450.05 1,451.01 3,377.4K
11:49 1,450.79 1,451.09 1,450.37 1,450.82 1,880.8K
11:50 1,451.75 1,451.75 1,451.07 1,451.07 3,751.0K
11:51 1,451.90 1,451.90 1,451.76 1,451.76 706.6K
11:52 1,451.21 1,451.76 1,451.21 1,451.62 1,156.6K
11:53 1,451.13 1,451.26 1,450.73 1,450.73 3,446.4K
11:54 1,451.62 1,452.75 1,451.62 1,452.75 14,487.2K
11:55 1,452.97 1,452.97 1,452.37 1,452.37 2,844.7K
11:56 1,452.92 1,452.92 1,452.84 1,452.92 998.0K
11:57 1,452.48 1,452.75 1,452.34 1,452.48 1,402.6K
11:58 1,452.20 1,452.46 1,452.07 1,452.07 20,242.5K
11:59 1,452.70 1,452.90 1,452.70 1,452.84 1,194.4K
12:00 1,453.04 1,453.04 1,451.97 1,451.97 3,713.9K
12:01 1,451.70 1,452.02 1,451.70 1,452.02 1,203.6K
12:02 1,451.77 1,452.24 1,451.58 1,452.24 2,511.8K
12:03 1,452.32 1,452.32 1,451.78 1,451.78 1,298.4K
12:04 1,451.92 1,451.92 1,451.48 1,451.71 505.3K
12:05 1,451.85 1,451.85 1,451.57 1,451.68 396.0K
12:06 1,451.76 1,451.76 1,451.32 1,451.76 418.3K
12:07 1,451.76 1,451.76 1,451.56 1,451.70 270.8K
12:08 1,451.70 1,451.98 1,451.56 1,451.56 900.6K
12:09 1,451.70 1,452.00 1,451.70 1,451.93 1,282.7K
12:10 1,451.53 1,451.70 1,451.25 1,451.70 1,452.1K
12:11 1,451.38 1,451.38 1,450.96 1,451.24 459.8K
12:12 1,451.16 1,451.16 1,450.71 1,451.07 1,151.8K
12:13 1,451.22 1,451.53 1,450.90 1,451.53 314.1K
12:14 1,451.08 1,451.53 1,451.08 1,451.32 504.9K
12:15 1,451.48 1,451.50 1,451.36 1,451.50 749.2K
12:16 1,452.33 1,452.33 1,451.88 1,451.88 2,310.4K
12:17 1,452.08 1,452.08 1,451.47 1,451.47 595.3K
12:18 1,451.61 1,453.28 1,451.61 1,451.62 452.1K
12:19 1,451.48 1,451.48 1,450.28 1,450.56 1,592.6K
12:20 1,450.64 1,450.64 1,450.20 1,450.20 1,827.2K
12:21 1,450.48 1,450.78 1,450.48 1,450.56 1,226.3K
12:22 1,450.70 1,450.72 1,450.70 1,450.72 222.1K
12:23 1,450.50 1,450.50 1,450.36 1,450.41 321.9K
12:24 1,450.50 1,450.97 1,450.36 1,450.97 454.8K
12:25 1,450.97 1,450.97 1,450.55 1,450.55 355.6K
12:26 1,450.99 1,450.99 1,450.55 1,450.91 407.8K
12:27 1,450.63 1,450.63 1,450.61 1,450.61 328.8K
12:28 1,450.83 1,450.83 1,449.97 1,449.97 3,479.9K
12:29 1,449.56 1,449.68 1,449.00 1,449.00 4,392.9K
12:30 1,449.27 1,449.35 1,448.94 1,448.94 1,486.2K
12:31 1,449.21 1,449.21 1,448.89 1,449.05 1,774.9K
12:32 1,448.04 1,448.56 1,448.04 1,448.49 1,868.0K
12:33 1,448.49 1,448.49 1,448.38 1,448.43 819.7K
12:34 1,448.03 1,448.03 1,447.26 1,447.96 3,510.6K
12:35 1,447.78 1,447.78 1,447.56 1,447.64 1,187.5K
12:36 1,447.31 1,447.53 1,447.31 1,447.53 3,481.4K
12:37 1,447.31 1,447.31 1,447.00 1,447.22 1,075.1K
12:38 1,447.22 1,447.32 1,447.16 1,447.32 668.7K
12:39 1,447.46 1,447.79 1,447.41 1,447.41 405.3K
12:40 1,447.87 1,447.87 1,447.47 1,447.47 712.4K
12:41 1,447.71 1,447.71 1,447.39 1,447.71 946.3K
12:42 1,447.56 1,448.03 1,447.49 1,447.87 3,570.0K
12:43 1,447.87 1,448.03 1,447.87 1,448.03 362.7K
12:44 1,448.19 1,448.19 1,447.54 1,447.54 2,149.9K
12:45 1,447.40 1,448.19 1,447.40 1,448.19 400.3K
12:46 1,448.27 1,448.72 1,448.27 1,448.72 1,841.5K
12:47 1,448.78 1,449.14 1,448.53 1,449.14 632.0K
12:48 1,449.60 1,449.75 1,449.60 1,449.75 2,071.5K
12:49 1,449.71 1,449.83 1,449.67 1,449.83 1,488.9K
12:50 1,449.83 1,449.83 1,449.59 1,449.70 715.4K
12:51 1,449.55 1,449.55 1,449.27 1,449.27 3,610.0K
12:52 1,449.21 1,449.21 1,447.92 1,448.49 3,693.8K
12:53 1,448.16 1,448.49 1,448.16 1,448.49 312.5K
12:54 1,448.11 1,448.24 1,448.11 1,448.16 521.8K
12:55 1,448.16 1,448.25 1,447.79 1,448.17 320.3K
12:56 1,448.01 1,448.01 1,447.41 1,447.41 840.4K
12:57 1,447.00 1,447.48 1,447.00 1,447.33 1,675.0K
12:58 1,447.19 1,447.41 1,447.19 1,447.41 539.0K
12:59 1,447.57 1,447.59 1,447.34 1,447.59 673.9K
13:00 1,448.22 1,448.22 1,447.64 1,447.92 1,245.6K
13:01 1,447.41 1,447.47 1,447.41 1,447.45 1,728.8K
13:02 1,447.69 1,447.69 1,447.61 1,447.69 996.5K
13:03 1,447.69 1,447.69 1,447.39 1,447.45 317.4K
13:04 1,447.69 1,447.77 1,447.63 1,447.63 641.5K
13:05 1,448.43 1,448.43 1,447.38 1,447.38 748.0K
13:06 1,447.90 1,447.90 1,447.76 1,447.76 402.5K
13:07 1,447.90 1,447.93 1,447.46 1,447.77 380.2K
13:08 1,447.55 1,447.85 1,447.55 1,447.71 662.8K
13:09 1,447.77 1,448.01 1,447.77 1,447.88 323.2K
13:10 1,448.10 1,448.10 1,447.66 1,448.10 383.4K
13:11 1,448.10 1,448.18 1,447.63 1,447.63 504.1K
13:12 1,447.63 1,447.96 1,447.28 1,447.71 470.1K
13:13 1,447.71 1,447.96 1,447.63 1,447.63 378.1K
13:14 1,447.80 1,447.93 1,447.80 1,447.90 614.0K
13:15 1,447.90 1,448.26 1,447.90 1,448.26 440.9K
13:16 1,448.34 1,448.66 1,448.34 1,448.66 687.0K
13:17 1,448.94 1,448.94 1,448.42 1,448.48 509.0K
13:18 1,448.47 1,448.56 1,448.28 1,448.28 332.7K
13:19 1,448.50 1,448.58 1,448.49 1,448.49 338.6K
13:20 1,448.05 1,448.32 1,448.05 1,448.17 596.3K
13:21 1,448.41 1,448.41 1,447.97 1,448.03 492.1K
13:22 1,447.56 1,447.56 1,447.11 1,447.11 2,463.5K
13:23 1,447.19 1,447.19 1,446.73 1,446.87 2,080.6K
13:24 1,446.79 1,446.87 1,446.79 1,446.87 963.4K
13:25 1,446.96 1,446.96 1,446.66 1,446.66 804.9K
13:26 1,446.80 1,446.88 1,446.74 1,446.88 1,412.1K
13:27 1,446.96 1,447.16 1,446.50 1,446.50 543.8K
13:28 1,446.41 1,446.86 1,446.41 1,446.70 619.1K
13:29 1,446.56 1,446.70 1,446.56 1,446.56 706.4K
13:30 1,445.87 1,445.87 1,445.55 1,445.79 8,923.2K
13:31 1,445.55 1,445.61 1,445.46 1,445.61 1,104.4K
13:32 1,445.47 1,446.14 1,445.47 1,446.14 804.0K
13:33 1,445.43 1,445.75 1,445.29 1,445.75 5,585.3K
13:34 1,446.16 1,446.16 1,445.75 1,445.92 1,897.7K
13:35 1,446.24 1,446.24 1,445.56 1,445.59 1,009.2K
13:36 1,445.82 1,445.82 1,445.08 1,445.08 2,555.6K
13:37 1,445.16 1,445.94 1,445.00 1,445.52 1,028.1K
13:38 1,445.77 1,445.77 1,444.20 1,444.20 7,874.1K
13:39 1,444.00 1,444.00 1,443.59 1,443.59 16,650.0K
13:40 1,443.39 1,443.53 1,443.29 1,443.53 4,064.1K
13:41 1,443.21 1,443.43 1,443.15 1,443.43 812.0K
13:42 1,443.53 1,443.75 1,443.51 1,443.51 648.1K
13:43 1,443.51 1,444.36 1,443.51 1,444.36 1,035.8K
13:44 1,444.11 1,444.91 1,444.11 1,444.67 1,630.0K
13:45 1,444.97 1,444.97 1,444.63 1,444.85 953.6K
13:46 1,444.85 1,444.85 1,444.17 1,444.69 1,084.8K
13:47 1,444.88 1,445.29 1,444.66 1,445.29 1,134.5K
13:48 1,445.06 1,445.06 1,444.70 1,444.92 1,166.2K
13:49 1,444.79 1,444.87 1,442.70 1,442.70 1,474.9K
13:50 1,442.70 1,442.70 1,442.26 1,442.43 2,544.2K
13:51 1,442.43 1,442.87 1,442.21 1,442.30 1,884.2K
13:52 1,442.58 1,442.68 1,442.58 1,442.68 2,550.5K
13:53 1,441.99 1,442.65 1,441.95 1,441.95 1,883.3K
13:54 1,442.83 1,442.83 1,442.16 1,442.48 999.4K
13:55 1,442.42 1,442.89 1,442.12 1,442.89 917.4K
13:56 1,442.97 1,443.09 1,442.97 1,443.03 1,651.4K
13:57 1,442.75 1,443.15 1,442.56 1,442.84 2,036.0K
13:58 1,442.92 1,443.20 1,442.79 1,442.79 735.7K
13:59 1,442.65 1,443.29 1,442.65 1,442.92 804.2K
14:00 1,443.20 1,443.42 1,442.92 1,443.42 719.7K
14:01 1,443.48 1,443.48 1,442.91 1,443.04 1,324.6K
14:02 1,443.32 1,443.98 1,443.30 1,443.30 355.1K
14:03 1,443.14 1,443.68 1,443.14 1,443.68 284.1K
14:04 1,443.56 1,443.92 1,443.16 1,443.92 1,311.5K
14:05 1,444.01 1,444.05 1,443.23 1,443.23 1,390.7K
14:06 1,444.18 1,444.18 1,443.40 1,443.40 5,488.3K
14:07 1,443.40 1,444.23 1,443.40 1,444.23 323.2K
14:08 1,443.70 1,444.31 1,443.54 1,444.31 770.5K
14:09 1,444.45 1,444.83 1,444.39 1,444.58 688.8K
14:10 1,444.24 1,444.24 1,443.54 1,443.73 1,689.1K
14:11 1,443.78 1,444.53 1,443.78 1,444.53 3,412.8K
14:12 1,444.37 1,445.10 1,444.37 1,445.10 1,989.2K
14:13 1,445.15 1,445.28 1,444.43 1,444.43 2,034.6K
14:14 1,444.29 1,444.57 1,443.93 1,444.21 3,193.9K
14:15 1,444.35 1,444.49 1,444.19 1,444.21 1,102.5K
14:16 1,444.58 1,444.58 1,443.96 1,443.96 657.9K
14:17 1,443.76 1,444.12 1,443.76 1,444.12 298.0K
14:18 1,444.12 1,444.39 1,444.12 1,444.39 302.8K
14:19 1,444.53 1,444.81 1,444.53 1,444.81 3,070.5K
14:20 1,444.56 1,445.22 1,444.56 1,444.77 836.0K
14:21 1,444.77 1,445.27 1,444.31 1,445.27 7,886.9K
14:22 1,445.27 1,445.27 1,444.49 1,444.56 5,331.6K
14:23 1,444.33 1,444.56 1,444.33 1,444.56 394.4K
14:24 1,445.30 1,445.30 1,444.53 1,444.53 876.9K
14:25 1,444.53 1,444.53 1,443.87 1,444.14 1,041.0K
14:26 1,444.01 1,444.01 1,443.54 1,443.54 2,663.4K
14:27 1,443.84 1,444.06 1,443.84 1,444.06 390.4K
14:28 1,444.14 1,444.14 1,443.27 1,443.27 554.0K
14:29 1,443.68 1,444.20 1,443.68 1,443.74 806.0K
14:30 1,443.93 1,443.93 1,443.38 1,443.50 3,422.7K
14:31 1,444.04 1,444.17 1,444.04 1,444.17 2,153.5K
14:32 1,443.76 1,444.20 1,443.54 1,443.81 668.1K
14:33 1,443.95 1,444.63 1,443.95 1,444.36 517.7K
14:34 1,444.36 1,444.64 1,444.20 1,444.20 872.6K
14:35 1,444.58 1,444.58 1,444.03 1,444.03 877.8K
14:36 1,444.22 1,444.52 1,444.22 1,444.48 1,072.6K
14:37 1,444.40 1,445.24 1,444.40 1,445.18 979.7K
14:38 1,445.46 1,445.84 1,445.16 1,445.54 764.8K
14:39 1,445.18 1,446.49 1,445.04 1,446.49 873.2K
14:40 1,446.41 1,446.81 1,446.35 1,446.81 791.2K
14:41 1,446.27 1,446.27 1,445.97 1,445.97 1,178.4K
14:42 1,446.19 1,446.88 1,446.19 1,446.88 6,981.9K
14:43 1,447.15 1,447.15 1,446.92 1,446.99 893.8K
14:44 1,446.76 1,446.99 1,446.52 1,446.52 907.3K
14:45 1,445.78 1,445.78 1,445.69 1,445.72 430.8K
14:46 1,446.04 1,446.23 1,446.04 1,446.17 343.0K
14:47 1,445.71 1,446.73 1,445.71 1,446.21 944.3K
14:48 1,446.21 1,446.78 1,446.21 1,446.56 1,130.1K
14:49 1,445.80 1,445.80 1,445.39 1,445.66 1,431.0K
14:50 1,445.09 1,445.33 1,445.05 1,445.05 2,398.1K
14:51 1,445.33 1,445.63 1,445.33 1,445.47 380.0K
14:52 1,445.43 1,445.47 1,445.39 1,445.39 1,053.3K
14:53 1,446.29 1,446.29 1,445.14 1,446.01 1,908.8K
14:54 1,445.19 1,446.23 1,445.19 1,446.23 1,810.5K
14:55 1,446.76 1,446.76 1,445.32 1,445.32 774.2K
14:56 1,446.55 1,446.55 1,445.48 1,445.57 1,788.5K
14:57 1,445.48 1,446.08 1,445.48 1,446.08 702.3K
14:58 1,445.75 1,446.16 1,445.53 1,445.53 2,100.0K
14:59 1,445.92 1,445.92 1,444.71 1,445.26 1,897.6K
15:00 1,446.08 1,446.08 1,444.54 1,444.63 1,582.7K
15:01 1,444.71 1,445.42 1,444.71 1,445.20 2,685.7K
15:02 1,444.98 1,444.98 1,443.86 1,443.97 4,564.4K
15:03 1,443.83 1,443.83 1,443.29 1,443.29 2,918.4K
15:04 1,443.58 1,443.58 1,443.19 1,443.19 4,883.4K
15:05 1,443.47 1,443.47 1,442.29 1,442.29 7,338.7K
15:06 1,442.43 1,442.89 1,442.29 1,442.35 1,549.8K
15:07 1,443.09 1,443.09 1,442.43 1,442.57 4,969.9K
15:08 1,442.57 1,442.57 1,442.27 1,442.57 2,240.7K
15:09 1,442.43 1,442.49 1,442.35 1,442.35 3,093.5K
15:10 1,442.42 1,442.42 1,441.69 1,441.69 4,061.2K
15:11 1,441.45 1,441.75 1,441.42 1,441.75 5,549.6K
15:12 1,442.02 1,442.02 1,441.41 1,441.41 3,686.3K
15:13 1,441.47 1,441.47 1,441.30 1,441.44 1,862.3K
15:14 1,441.72 1,442.03 1,441.72 1,442.03 3,347.3K
15:15 1,441.59 1,441.61 1,441.45 1,441.59 2,457.9K
15:16 1,441.45 1,441.45 1,441.37 1,441.37 1,540.5K
15:17 1,440.68 1,440.68 1,440.37 1,440.37 5,275.5K
15:18 1,440.37 1,440.37 1,439.45 1,439.84 2,916.1K
15:19 1,439.84 1,440.48 1,439.76 1,440.48 3,465.7K
15:20 1,440.32 1,440.32 1,439.97 1,439.97 2,306.3K
15:21 1,440.43 1,440.48 1,440.07 1,440.07 3,272.5K
15:22 1,440.40 1,440.40 1,439.86 1,439.91 2,940.2K
15:23 1,440.80 1,442.62 1,440.80 1,441.86 5,886.5K
15:24 1,442.25 1,442.25 1,441.51 1,441.89 2,746.7K
15:25 1,441.92 1,442.74 1,441.92 1,442.25 3,774.0K
15:26 1,443.15 1,443.15 1,442.18 1,442.18 4,059.6K
15:27 1,441.81 1,441.98 1,441.57 1,441.98 2,118.5K
15:28 1,441.40 1,441.40 1,441.10 1,441.24 1,647.3K
15:29 1,440.11 1,440.44 1,439.71 1,440.44 5,537.9K
15:30 1,440.00 1,440.56 1,440.00 1,440.42 2,352.3K
15:31 1,440.34 1,441.64 1,440.34 1,441.64 5,198.9K
15:32 1,441.40 1,441.40 1,441.16 1,441.16 1,720.1K
15:33 1,441.30 1,442.03 1,441.08 1,442.03 4,132.7K
15:34 1,441.57 1,441.57 1,440.64 1,440.80 2,907.7K
15:35 1,441.02 1,441.62 1,440.20 1,440.20 5,127.8K
15:36 1,440.25 1,440.33 1,439.84 1,440.33 3,297.5K
15:37 1,440.22 1,440.56 1,440.12 1,440.56 4,760.1K
15:38 1,440.34 1,440.53 1,440.04 1,440.21 3,155.5K
15:39 1,440.69 1,442.48 1,440.69 1,442.34 3,830.6K
15:40 1,442.56 1,442.59 1,442.29 1,442.59 3,927.1K
15:41 1,441.83 1,441.83 1,441.61 1,441.61 2,347.9K
15:42 1,441.53 1,441.71 1,441.22 1,441.32 3,468.0K
15:43 1,440.68 1,440.93 1,440.68 1,440.93 5,976.2K
15:44 1,441.17 1,441.17 1,440.31 1,440.39 1,444.0K
15:45 1,440.97 1,441.17 1,440.67 1,441.17 2,646.7K
15:46 1,441.31 1,441.53 1,440.51 1,441.34 4,432.3K
15:47 1,442.16 1,442.16 1,441.56 1,441.80 3,202.6K
15:48 1,441.62 1,441.62 1,440.54 1,440.54 3,390.6K
15:49 1,441.06 1,441.58 1,441.06 1,441.58 3,352.1K
15:50 1,441.23 1,441.23 1,441.11 1,441.11 1,915.2K
15:51 1,441.56 1,441.56 1,440.56 1,440.79 3,430.2K
15:52 1,440.93 1,440.93 1,440.49 1,440.89 2,453.8K
15:53 1,440.89 1,440.89 1,440.49 1,440.67 3,376.2K
15:54 1,440.57 1,441.27 1,440.57 1,441.00 2,460.5K
15:55 1,441.19 1,441.56 1,441.19 1,441.30 4,524.8K
15:56 1,440.98 1,441.28 1,440.37 1,440.45 3,187.2K
15:57 1,440.37 1,440.43 1,440.29 1,440.43 2,092.1K
15:58 1,440.21 1,440.42 1,439.99 1,439.99 3,119.3K
15:59 1,440.12 1,441.00 1,439.99 1,441.00 4,573.2K
16:00 1,440.97 1,441.50 1,440.97 1,441.50 1,551.6K
16:01 1,441.56 1,442.21 1,441.28 1,442.21 1,512.9K
16:02 1,442.61 1,442.78 1,442.13 1,442.24 2,342.0K
16:03 1,442.54 1,442.54 1,441.83 1,442.51 2,755.6K
16:04 1,442.51 1,442.57 1,442.17 1,442.39 1,029.6K
16:05 1,442.21 1,442.67 1,442.21 1,442.67 555.0K
16:06 1,443.45 1,443.45 1,442.93 1,442.93 1,207.4K
16:07 1,442.51 1,442.65 1,442.49 1,442.49 461.6K
16:08 1,442.73 1,442.73 1,442.35 1,442.73 961.5K
16:09 1,442.81 1,442.95 1,442.81 1,442.95 715.2K
16:10 1,442.67 1,442.67 1,442.63 1,442.65 1,151.6K
16:11 1,442.93 1,443.07 1,442.33 1,442.33 398.2K
16:12 1,442.55 1,442.55 1,442.35 1,442.49 645.0K
16:13 1,443.20 1,443.20 1,442.65 1,442.95 955.5K
16:14 1,442.93 1,442.93 1,442.65 1,442.65 290.2K
16:15 1,442.72 1,443.64 1,442.72 1,443.64 2,023.4K
16:16 1,443.34 1,443.36 1,443.26 1,443.26 290.1K
16:17 1,443.26 1,443.37 1,443.10 1,443.37 451.3K
16:18 1,443.51 1,443.51 1,443.21 1,443.21 877.5K
16:19 1,443.31 1,443.31 1,443.27 1,443.31 2,557.0K
16:20 1,442.90 1,443.45 1,442.90 1,443.31 1,676.8K
16:21 1,443.59 1,443.59 1,443.45 1,443.45 1,686.9K
16:22 1,443.31 1,443.31 1,442.77 1,442.77 1,296.2K
16:23 1,443.68 1,443.82 1,443.68 1,443.82 1,566.7K
16:24 1,443.72 1,444.00 1,443.54 1,443.54 289.9K
16:25 1,443.70 1,443.84 1,443.42 1,443.42 2,454.7K
16:26 1,443.88 1,443.88 1,443.69 1,443.73 6,098.8K
16:27 1,444.15 1,444.47 1,443.67 1,443.67 2,290.5K
16:28 1,443.95 1,444.47 1,443.95 1,444.47 513.6K
16:29 1,444.02 1,444.51 1,444.02 1,444.51 1,147.3K
16:30 1,444.51 1,444.59 1,443.94 1,443.94 1,445.3K
16:31 1,444.55 1,444.55 1,444.27 1,444.27 587.1K
16:32 1,444.25 1,444.25 1,442.65 1,442.65 3,336.1K
16:33 1,442.63 1,443.78 1,442.63 1,443.72 3,268.3K
16:34 1,443.88 1,443.88 1,443.15 1,443.15 3,502.1K
16:35 1,443.47 1,443.47 1,442.87 1,443.11 792.8K
16:36 1,443.39 1,443.39 1,443.01 1,443.01 780.8K
16:37 1,443.01 1,444.14 1,443.01 1,444.14 2,643.2K
16:38 1,444.57 1,444.96 1,444.47 1,444.96 5,798.1K
16:39 1,444.99 1,444.99 1,444.69 1,444.97 2,047.8K
16:40 1,444.83 1,445.41 1,444.83 1,445.41 5,950.0K
16:41 1,445.13 1,445.13 1,444.99 1,444.99 1,312.9K
16:42 1,444.99 1,445.13 1,444.69 1,444.97 357.9K
16:43 1,444.97 1,445.58 1,444.97 1,445.58 1,875.8K
16:44 1,445.58 1,445.58 1,445.29 1,445.29 375.7K
16:45 1,445.51 1,445.51 1,445.37 1,445.45 390.7K
16:46 1,445.15 1,445.29 1,445.15 1,445.29 1,263.6K
16:47 1,445.29 1,445.43 1,445.02 1,445.02 3,065.5K
16:48 1,445.78 1,446.06 1,444.97 1,444.97 3,365.5K
16:49 1,445.74 1,446.06 1,445.74 1,445.93 1,251.0K
16:50 1,446.06 1,446.44 1,446.06 1,446.36 646.2K
16:51 1,446.31 1,447.08 1,446.31 1,447.08 4,544.4K
16:52 1,447.78 1,447.78 1,447.45 1,447.48 3,863.2K
16:53 1,446.62 1,447.30 1,446.62 1,447.17 11,103.7K
16:54 1,447.36 1,447.58 1,447.36 1,447.58 1,051.2K
16:55 1,447.67 1,447.75 1,447.67 1,447.75 293.3K
16:56 1,447.81 1,447.81 1,447.67 1,447.81 948.4K
16:57 1,447.57 1,447.81 1,447.57 1,447.81 1,139.6K
16:58 1,447.81 1,447.81 1,447.10 1,447.10 1,842.2K
16:59 1,446.87 1,447.01 1,446.87 1,446.93 545.9K
17:00 1,447.66 1,448.47 1,447.36 1,448.47 3,698.7K
17:01 1,449.00 1,449.02 1,449.00 1,449.00 1,304.1K
17:02 1,449.41 1,449.41 1,449.03 1,449.03 3,451.1K
17:03 1,449.73 1,449.80 1,449.01 1,449.01 4,046.0K
17:04 1,448.93 1,448.93 1,447.21 1,447.21 1,216.4K
17:05 1,447.36 1,447.36 1,447.08 1,447.22 5,540.9K
17:06 1,447.22 1,447.46 1,447.19 1,447.19 1,579.1K
17:07 1,447.96 1,448.50 1,447.96 1,448.01 2,205.5K
17:08 1,448.56 1,448.56 1,447.33 1,447.87 2,174.0K
17:09 1,447.67 1,447.67 1,447.37 1,447.51 2,371.6K
17:10 1,447.51 1,447.51 1,447.37 1,447.51 779.3K
17:11 1,448.78 1,448.78 1,448.26 1,448.26 927.1K
17:12 1,447.98 1,448.43 1,447.98 1,448.05 607.0K
17:13 1,447.83 1,447.83 1,447.42 1,447.69 1,661.6K
17:14 1,447.61 1,447.69 1,447.47 1,447.60 661.1K
17:15 1,447.60 1,447.60 1,447.47 1,447.60 848.1K
17:16 1,447.66 1,448.29 1,447.66 1,447.94 2,562.2K
17:17 1,448.08 1,448.08 1,447.94 1,448.07 823.7K
17:18 1,448.07 1,448.07 1,447.35 1,447.63 729.1K
17:19 1,446.94 1,447.11 1,446.94 1,447.11 1,716.3K
17:20 1,447.11 1,447.14 1,447.02 1,447.14 1,272.7K
17:21 1,447.14 1,447.14 1,446.87 1,447.05 314.0K
17:22 1,446.84 1,446.84 1,446.25 1,446.25 3,101.0K
17:23 1,447.41 1,447.43 1,446.94 1,446.94 1,250.2K
17:24 1,446.99 1,447.49 1,446.99 1,447.21 867.6K
17:25 1,447.07 1,447.71 1,447.07 1,447.71 1,386.1K
17:26 1,447.43 1,448.30 1,447.43 1,448.30 518.0K
17:27 1,448.30 1,448.30 1,447.56 1,447.84 463.7K
17:28 1,448.11 1,448.11 1,447.26 1,447.26 1,209.0K
17:29 1,447.10 1,447.18 1,447.10 1,447.18 276.5K
17:30 1,447.04 1,448.08 1,447.04 1,448.08 1,198.9K
17:31 1,448.00 1,448.08 1,447.86 1,448.08 525.6K
17:32 1,448.22 1,448.22 1,447.94 1,447.94 495.0K
17:33 1,448.22 1,448.38 1,448.09 1,448.09 946.5K
17:34 1,448.18 1,448.38 1,448.05 1,448.05 418.9K
17:35 1,448.30 1,448.30 1,447.39 1,447.48 1,150.4K
17:36 1,447.48 1,447.48 1,446.09 1,446.09 370.3K
17:37 1,446.22 1,446.39 1,445.83 1,445.83 4,986.0K
17:38 1,446.55 1,446.55 1,446.32 1,446.32 659.1K
17:39 1,446.18 1,446.70 1,446.18 1,446.70 905.5K
17:40 1,446.24 1,446.43 1,446.02 1,446.43 1,593.9K
17:41 1,446.57 1,446.57 1,446.57 1,446.57 470.1K
17:42 1,446.85 1,446.85 1,446.40 1,446.45 36,886.6K
17:43 1,446.63 1,446.71 1,446.55 1,446.71 302.1K
17:44 1,446.53 1,447.22 1,446.53 1,446.87 37,061.2K
17:45 1,446.98 1,447.06 1,446.90 1,447.06 5,279.6K
17:46 1,446.90 1,447.07 1,446.90 1,446.93 1,736.2K
17:47 1,447.09 1,447.09 1,446.66 1,446.66 2,282.8K
17:48 1,446.65 1,446.79 1,446.65 1,446.79 394.5K
17:49 1,446.79 1,446.79 1,446.66 1,446.66 1,002.9K
17:50 1,446.79 1,446.87 1,446.57 1,446.57 1,011.0K
17:51 1,446.71 1,446.87 1,446.14 1,446.14 1,176.6K
17:52 1,446.63 1,446.63 1,446.33 1,446.63 1,629.8K
17:53 1,446.46 1,446.71 1,446.46 1,446.71 489.3K
17:54 1,446.71 1,446.71 1,446.41 1,446.69 2,270.9K
17:55 1,446.23 1,446.47 1,446.23 1,446.47 542.2K
17:56 1,446.33 1,446.33 1,445.69 1,445.69 3,306.3K
17:57 1,446.24 1,446.47 1,445.97 1,446.47 1,398.6K
17:58 1,446.47 1,446.47 1,446.33 1,446.39 283.7K
17:59 1,446.04 1,446.39 1,446.04 1,446.39 3,484.3K
18:00 1,446.20 1,446.48 1,446.07 1,446.48 1,115.8K
18:01 1,446.12 1,446.25 1,445.51 1,445.51 784.6K
18:02 1,446.07 1,446.07 1,445.43 1,445.43 1,213.9K
18:03 1,445.63 1,446.47 1,445.63 1,445.93 1,416.0K
18:04 1,446.28 1,446.83 1,446.28 1,446.56 946.4K
18:05 1,448.06 1,448.18 1,447.78 1,448.10 398.8K
18:06 1,448.18 1,448.18 1,447.69 1,447.88 429.8K
18:07 1,447.91 1,448.18 1,447.58 1,447.58 821.6K
18:08 1,447.72 1,447.72 1,447.33 1,447.33 1,225.3K
18:09 1,447.84 1,448.03 1,447.84 1,447.89 818.4K
18:10 1,448.35 1,448.35 1,448.35 1,448.35 335.4K
18:11 1,448.35 1,448.35 1,448.19 1,448.19 674.1K
18:12 1,448.46 1,448.46 1,448.13 1,448.13 970.5K
18:13 1,448.13 1,448.13 1,447.34 1,447.34 748.1K
18:14 1,447.25 1,447.88 1,447.25 1,447.33 480.7K
18:15 1,447.39 1,447.80 1,447.39 1,447.48 144.1K
18:16 1,447.88 1,448.04 1,447.80 1,448.04 766.8K
18:17 1,448.05 1,448.05 1,447.88 1,447.96 277.6K
18:18 1,447.88 1,447.88 1,447.80 1,447.88 640.4K
18:19 1,448.20 1,448.20 1,448.12 1,448.12 1,326.5K
18:20 1,448.21 1,448.21 1,447.50 1,447.66 1,469.9K
18:21 1,447.88 1,447.88 1,447.80 1,447.80 2,232.4K
18:22 1,447.85 1,447.85 1,447.31 1,447.31 777.5K
18:23 1,447.31 1,447.31 1,447.03 1,447.03 2,499.3K
18:24 1,447.31 1,447.71 1,447.27 1,447.27 1,337.0K
18:25 1,447.46 1,447.46 1,446.66 1,446.80 2,534.8K
18:26 1,447.07 1,447.29 1,446.93 1,446.93 251.2K
18:27 1,445.94 1,446.29 1,445.94 1,446.29 1,314.4K
18:28 1,446.21 1,446.95 1,445.99 1,446.95 327.8K
18:29 1,447.31 1,447.68 1,447.14 1,447.68 754.4K
18:30 1,447.88 1,447.88 1,447.80 1,447.80 956.5K
18:31 1,447.80 1,447.88 1,447.38 1,447.88 1,145.1K
18:32 1,447.69 1,447.69 1,447.41 1,447.46 922.9K
18:33 1,447.46 1,447.46 1,447.38 1,447.38 158.8K
18:34 1,447.32 1,447.32 1,445.89 1,445.89 899.8K
18:35 1,445.61 1,445.84 1,445.42 1,445.84 566.0K
18:36 1,445.56 1,445.56 1,444.05 1,444.05 2,077.5K
18:37 1,443.50 1,444.56 1,443.42 1,444.56 15,039.8K
18:38 1,444.83 1,445.10 1,444.58 1,444.58 409.5K
18:39 1,444.95 1,445.41 1,444.95 1,445.01 808.1K
18:40 1,444.16 1,444.16 1,444.16 1,444.16 7.4K
18:51 1,450.02 1,450.02 1,450.02 1,450.02 67,779.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available