MOEX Telecommunication

MOEXTL
🏛️ russian-federation →
1,409.32
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:50 1,450.02 1,450.02 1,448.04 1,448.04 12.6K
09:51 1,448.63 1,448.88 1,448.29 1,448.29 70.1K
09:52 1,448.38 1,448.38 1,448.25 1,448.25 59.9K
09:53 1,447.99 1,448.42 1,447.99 1,448.08 61.0K
09:54 1,447.92 1,447.92 1,447.23 1,447.23 258.2K
09:55 1,447.50 1,448.20 1,447.50 1,448.20 774.5K
09:56 1,448.20 1,448.28 1,447.88 1,447.88 58.6K
09:57 1,448.15 1,448.65 1,448.15 1,448.65 74.8K
09:58 1,448.63 1,448.63 1,448.22 1,448.47 131.7K
09:59 1,448.05 1,448.31 1,448.05 1,448.31 75.1K
10:00 1,448.35 1,454.64 1,448.35 1,453.28 5,520.0K
10:01 1,453.08 1,453.33 1,453.08 1,453.33 712.0K
10:02 1,453.33 1,453.33 1,452.82 1,452.82 680.6K
10:03 1,452.80 1,452.80 1,452.01 1,452.01 286.1K
10:04 1,452.10 1,452.41 1,452.10 1,452.41 582.3K
10:05 1,452.05 1,452.27 1,451.55 1,451.55 562.0K
10:06 1,451.28 1,451.28 1,450.78 1,450.91 651.4K
10:07 1,450.52 1,450.52 1,450.02 1,450.02 5,156.2K
10:08 1,450.24 1,450.32 1,450.07 1,450.32 89.6K
10:09 1,450.32 1,450.32 1,450.14 1,450.16 316.0K
10:10 1,450.14 1,450.49 1,450.14 1,450.49 478.9K
10:11 1,450.67 1,451.19 1,450.67 1,451.19 423.9K
10:12 1,451.02 1,451.94 1,451.02 1,451.84 830.4K
10:13 1,451.37 1,451.37 1,451.03 1,451.12 574.9K
10:14 1,451.20 1,451.64 1,451.20 1,451.47 862.9K
10:15 1,451.17 1,451.35 1,451.17 1,451.35 2,164.6K
10:16 1,451.35 1,451.35 1,451.17 1,451.35 81.2K
10:17 1,451.35 1,452.15 1,451.35 1,452.15 3,304.4K
10:18 1,452.29 1,452.46 1,451.84 1,451.84 776.7K
10:19 1,451.74 1,451.74 1,450.96 1,450.96 356.2K
10:20 1,450.63 1,450.63 1,450.01 1,450.01 703.5K
10:21 1,450.36 1,450.36 1,449.16 1,449.16 6,375.1K
10:22 1,448.89 1,449.92 1,448.89 1,449.92 998.4K
10:23 1,449.92 1,450.46 1,449.47 1,450.46 361.7K
10:24 1,450.03 1,450.25 1,449.26 1,449.39 1,175.5K
10:25 1,449.26 1,449.26 1,448.59 1,448.59 789.7K
10:26 1,448.64 1,448.77 1,448.50 1,448.50 268.1K
10:27 1,448.50 1,448.77 1,448.50 1,448.77 349.2K
10:28 1,448.77 1,448.85 1,448.50 1,448.77 171.1K
10:29 1,448.77 1,448.85 1,448.67 1,448.85 527.2K
10:30 1,448.85 1,448.85 1,448.59 1,448.59 198.2K
10:31 1,448.77 1,448.77 1,448.46 1,448.67 626.5K
10:32 1,448.42 1,448.67 1,448.34 1,448.34 3,244.0K
10:33 1,448.59 1,448.69 1,448.59 1,448.69 145.2K
10:34 1,448.69 1,448.69 1,447.51 1,447.58 882.0K
10:35 1,447.10 1,448.38 1,447.10 1,448.38 3,220.3K
10:36 1,448.54 1,448.63 1,448.46 1,448.46 900.9K
10:37 1,448.37 1,448.76 1,448.37 1,448.76 62.7K
10:38 1,448.76 1,448.76 1,448.15 1,448.37 679.6K
10:39 1,448.29 1,448.89 1,448.29 1,448.89 284.4K
10:40 1,448.89 1,448.89 1,448.89 1,448.89 137.0K
10:41 1,448.89 1,448.89 1,448.30 1,448.30 504.5K
10:42 1,448.39 1,448.43 1,448.26 1,448.43 53.9K
10:43 1,448.26 1,448.43 1,448.26 1,448.43 47.4K
10:44 1,448.33 1,448.73 1,448.33 1,448.60 632.2K
10:45 1,448.85 1,448.85 1,448.23 1,448.23 736.5K
10:46 1,448.36 1,449.38 1,448.36 1,449.38 3,737.5K
10:47 1,448.88 1,448.88 1,448.30 1,448.30 189.9K
10:48 1,448.43 1,448.61 1,448.43 1,448.49 282.4K
10:49 1,448.91 1,449.13 1,448.91 1,449.13 212.0K
10:50 1,448.53 1,448.98 1,448.53 1,448.62 2,390.1K
10:51 1,448.62 1,449.21 1,448.62 1,449.21 514.1K
10:52 1,449.21 1,449.39 1,448.88 1,448.88 342.1K
10:53 1,448.88 1,449.30 1,448.88 1,449.30 1,060.9K
10:54 1,449.39 1,449.39 1,449.06 1,449.06 730.1K
10:55 1,448.74 1,448.95 1,448.74 1,448.95 1,069.2K
10:56 1,449.21 1,450.14 1,449.12 1,450.14 2,079.1K
10:57 1,450.14 1,450.14 1,450.05 1,450.05 143.6K
10:58 1,450.05 1,450.24 1,449.90 1,449.90 88.8K
10:59 1,449.72 1,449.82 1,449.55 1,449.55 313.9K
11:00 1,450.12 1,450.21 1,450.12 1,450.21 1,975.2K
11:01 1,450.38 1,450.38 1,450.20 1,450.38 148.2K
11:02 1,450.38 1,450.63 1,450.38 1,450.47 80.2K
11:03 1,450.73 1,450.90 1,450.65 1,450.65 1,562.5K
11:04 1,450.65 1,451.07 1,450.65 1,450.77 472.5K
11:05 1,450.65 1,451.33 1,450.56 1,451.33 586.4K
11:06 1,451.25 1,451.25 1,450.95 1,450.95 1,082.3K
11:07 1,451.29 1,451.43 1,451.29 1,451.29 65.9K
11:08 1,450.91 1,451.47 1,450.91 1,451.47 419.0K
11:09 1,451.21 1,451.43 1,451.21 1,451.43 1,888.7K
11:10 1,451.61 1,451.61 1,451.34 1,451.34 373.3K
11:11 1,451.61 1,451.61 1,451.61 1,451.61 509.1K
11:12 1,451.86 1,452.03 1,451.86 1,451.94 1,247.3K
11:13 1,451.86 1,451.86 1,451.86 1,451.86 928.8K
11:14 1,451.86 1,452.08 1,451.82 1,452.08 630.8K
11:15 1,452.08 1,452.13 1,451.99 1,451.99 465.5K
11:16 1,452.13 1,452.13 1,450.06 1,450.06 9,637.9K
11:17 1,448.96 1,449.80 1,448.96 1,449.58 12,187.4K
11:18 1,449.73 1,449.84 1,449.18 1,449.18 3,200.2K
11:19 1,448.96 1,449.89 1,448.75 1,449.37 3,526.7K
11:20 1,449.75 1,450.60 1,449.75 1,450.34 1,025.9K
11:21 1,450.47 1,450.47 1,449.95 1,450.35 440.6K
11:22 1,450.00 1,450.17 1,449.90 1,449.90 853.3K
11:23 1,449.78 1,449.78 1,449.43 1,449.43 1,027.7K
11:24 1,449.70 1,449.76 1,449.16 1,449.76 851.0K
11:25 1,449.68 1,449.99 1,449.68 1,449.99 1,135.9K
11:26 1,449.64 1,450.12 1,449.64 1,450.08 1,991.0K
11:27 1,449.81 1,449.99 1,449.81 1,449.99 270.1K
11:28 1,449.99 1,450.08 1,449.72 1,450.08 320.4K
11:29 1,450.08 1,450.13 1,449.99 1,450.13 728.1K
11:30 1,450.13 1,450.18 1,449.91 1,450.18 522.5K
11:31 1,450.18 1,450.18 1,450.04 1,450.18 402.2K
11:32 1,450.18 1,450.48 1,450.18 1,450.48 444.8K
11:33 1,450.48 1,450.61 1,450.48 1,450.61 1,129.4K
11:34 1,450.52 1,450.52 1,450.39 1,450.39 393.4K
11:35 1,450.25 1,450.34 1,449.90 1,449.90 1,038.8K
11:36 1,450.16 1,450.39 1,450.16 1,450.39 1,146.0K
11:37 1,450.39 1,450.57 1,450.39 1,450.57 918.3K
11:38 1,450.35 1,450.48 1,450.22 1,450.22 529.1K
11:39 1,450.48 1,450.62 1,450.13 1,450.13 378.3K
11:40 1,450.13 1,450.27 1,450.13 1,450.27 264.8K
11:41 1,449.95 1,450.09 1,449.95 1,450.00 348.9K
11:42 1,450.00 1,450.05 1,450.00 1,450.05 402.3K
11:43 1,450.05 1,450.18 1,449.87 1,450.00 374.3K
11:44 1,450.00 1,450.44 1,450.00 1,450.44 528.2K
11:45 1,450.44 1,450.74 1,450.44 1,450.74 901.0K
11:46 1,450.21 1,450.21 1,450.04 1,450.04 1,323.5K
11:47 1,449.95 1,450.09 1,449.87 1,450.09 342.0K
11:48 1,450.01 1,450.01 1,449.48 1,449.71 3,521.1K
11:49 1,450.01 1,450.01 1,449.74 1,450.01 335.3K
11:50 1,450.22 1,451.02 1,450.22 1,451.01 3,855.3K
11:51 1,450.71 1,450.71 1,450.44 1,450.71 586.5K
11:52 1,450.71 1,450.98 1,450.62 1,450.62 344.1K
11:53 1,450.08 1,450.08 1,449.95 1,450.04 1,125.7K
11:54 1,450.59 1,450.84 1,450.59 1,450.71 284.6K
11:55 1,450.75 1,450.75 1,450.04 1,450.04 2,085.6K
11:56 1,449.80 1,449.80 1,449.58 1,449.62 805.9K
11:57 1,449.67 1,450.06 1,449.67 1,450.06 274.8K
11:58 1,450.06 1,450.73 1,450.06 1,450.73 571.6K
11:59 1,450.41 1,450.46 1,450.07 1,450.07 662.6K
12:00 1,450.29 1,450.29 1,448.60 1,448.60 1,122.8K
12:01 1,448.73 1,450.10 1,448.73 1,450.10 341.8K
12:02 1,449.97 1,449.97 1,448.55 1,448.90 1,132.4K
12:03 1,448.99 1,449.38 1,448.99 1,449.38 418.0K
12:04 1,449.20 1,449.58 1,449.20 1,449.58 337.1K
12:05 1,449.50 1,449.50 1,449.32 1,449.37 358.4K
12:06 1,449.55 1,449.85 1,449.55 1,449.85 393.2K
12:07 1,449.85 1,449.85 1,449.77 1,449.77 493.8K
12:08 1,449.85 1,450.01 1,449.58 1,449.84 658.1K
12:09 1,449.84 1,449.84 1,449.68 1,449.68 320.6K
12:10 1,449.46 1,449.68 1,449.37 1,449.59 308.2K
12:11 1,449.59 1,449.68 1,449.29 1,449.59 278.4K
12:12 1,449.59 1,449.59 1,449.37 1,449.37 371.2K
12:13 1,449.59 1,449.59 1,449.29 1,449.29 1,237.5K
12:14 1,449.16 1,449.42 1,448.99 1,448.99 287.8K
12:15 1,449.12 1,449.59 1,449.12 1,449.46 303.2K
12:16 1,449.38 1,449.60 1,449.37 1,449.37 795.7K
12:17 1,449.23 1,449.28 1,449.15 1,449.15 984.7K
12:18 1,449.02 1,449.15 1,449.02 1,449.15 294.4K
12:19 1,449.15 1,449.28 1,449.15 1,449.20 444.1K
12:20 1,448.88 1,449.20 1,448.88 1,449.07 494.0K
12:21 1,449.20 1,449.90 1,449.20 1,449.90 517.1K
12:22 1,449.63 1,449.90 1,449.63 1,449.81 791.1K
12:23 1,449.68 1,449.82 1,449.37 1,449.82 509.9K
12:24 1,450.03 1,450.03 1,449.90 1,450.03 516.7K
12:25 1,450.03 1,450.50 1,450.03 1,450.50 745.1K
12:26 1,450.50 1,450.63 1,449.61 1,449.61 2,147.0K
12:27 1,449.75 1,449.75 1,449.52 1,449.52 315.0K
12:28 1,449.43 1,449.66 1,449.43 1,449.52 276.8K
12:29 1,449.86 1,449.91 1,449.51 1,449.51 388.1K
12:30 1,449.77 1,449.91 1,449.64 1,449.64 314.0K
12:31 1,449.91 1,450.04 1,449.91 1,450.04 487.0K
12:32 1,450.21 1,450.88 1,450.21 1,450.28 411.8K
12:33 1,450.55 1,450.72 1,450.27 1,450.27 985.1K
12:34 1,450.79 1,450.87 1,450.72 1,450.72 949.7K
12:35 1,450.72 1,450.84 1,450.50 1,450.50 423.8K
12:36 1,450.06 1,450.76 1,450.06 1,450.76 1,227.4K
12:37 1,450.49 1,450.76 1,450.49 1,450.62 1,230.0K
12:38 1,450.22 1,450.62 1,450.22 1,450.37 378.8K
12:39 1,450.50 1,450.94 1,450.50 1,450.94 431.1K
12:40 1,450.85 1,451.31 1,450.85 1,450.97 442.1K
12:41 1,450.83 1,450.83 1,450.10 1,450.58 319.0K
12:42 1,450.25 1,450.59 1,450.20 1,450.59 661.6K
12:43 1,450.42 1,450.55 1,450.17 1,450.20 688.4K
12:44 1,450.29 1,450.42 1,450.04 1,450.04 554.4K
12:45 1,449.94 1,449.99 1,449.80 1,449.99 1,699.7K
12:46 1,449.99 1,450.03 1,449.85 1,449.85 272.0K
12:47 1,450.29 1,450.29 1,449.89 1,449.89 377.1K
12:48 1,449.89 1,450.02 1,449.50 1,449.50 290.2K
12:49 1,449.67 1,449.94 1,449.67 1,449.94 288.9K
12:50 1,449.80 1,450.15 1,449.67 1,450.15 318.5K
12:51 1,449.75 1,450.46 1,449.75 1,450.32 1,799.8K
12:52 1,450.10 1,450.71 1,450.10 1,450.71 385.9K
12:53 1,450.35 1,450.49 1,450.31 1,450.32 289.6K
12:54 1,450.19 1,450.62 1,450.19 1,450.52 276.5K
12:55 1,450.39 1,450.62 1,450.39 1,450.48 285.9K
12:56 1,450.65 1,450.65 1,450.52 1,450.52 305.4K
12:57 1,450.52 1,450.61 1,450.52 1,450.61 423.4K
12:58 1,450.83 1,451.05 1,450.83 1,451.00 3,140.7K
12:59 1,450.97 1,451.18 1,450.92 1,451.18 484.7K
13:00 1,450.88 1,450.97 1,450.75 1,450.97 510.1K
13:01 1,451.10 1,451.10 1,450.97 1,450.97 378.1K
13:02 1,451.10 1,451.10 1,450.31 1,450.62 981.5K
13:03 1,450.08 1,450.27 1,450.00 1,450.13 666.4K
13:04 1,450.58 1,450.58 1,450.05 1,450.18 1,072.6K
13:05 1,450.52 1,450.52 1,450.17 1,450.17 439.9K
13:06 1,450.44 1,450.44 1,450.31 1,450.31 689.7K
13:07 1,450.36 1,450.57 1,450.36 1,450.57 263.5K
13:08 1,451.24 1,451.76 1,451.24 1,451.64 507.0K
13:09 1,451.77 1,451.77 1,451.37 1,451.37 1,204.8K
13:10 1,451.24 1,451.51 1,451.11 1,451.11 1,696.0K
13:11 1,450.89 1,451.02 1,450.79 1,450.79 381.0K
13:12 1,450.53 1,450.84 1,450.53 1,450.84 280.5K
13:13 1,450.71 1,450.84 1,450.49 1,450.49 267.1K
13:14 1,450.36 1,451.07 1,450.36 1,451.07 336.4K
13:15 1,451.21 1,451.21 1,451.07 1,451.21 835.0K
13:16 1,451.54 1,451.76 1,451.36 1,451.76 1,266.6K
13:17 1,451.84 1,451.84 1,451.39 1,451.48 294.0K
13:18 1,451.48 1,451.48 1,451.21 1,451.27 919.7K
13:19 1,451.06 1,451.06 1,451.06 1,451.06 258.9K
13:20 1,451.13 1,451.44 1,451.13 1,451.44 332.1K
13:21 1,451.44 1,451.44 1,451.18 1,451.44 294.3K
13:22 1,451.44 1,451.44 1,451.18 1,451.31 272.1K
13:23 1,449.93 1,449.93 1,449.28 1,449.28 294.6K
13:24 1,449.41 1,449.41 1,449.28 1,449.28 256.6K
13:25 1,449.28 1,449.77 1,449.28 1,449.63 463.3K
13:26 1,449.37 1,450.02 1,449.37 1,450.02 467.4K
13:27 1,450.02 1,450.02 1,449.80 1,449.80 262.1K
13:28 1,449.77 1,450.02 1,449.77 1,450.02 433.2K
13:29 1,449.88 1,449.88 1,449.75 1,449.75 285.3K
13:30 1,449.62 1,449.62 1,449.62 1,449.62 282.7K
13:31 1,449.53 1,449.66 1,449.14 1,449.28 1,207.6K
13:32 1,449.10 1,449.37 1,449.10 1,449.15 498.1K
13:33 1,449.02 1,449.23 1,449.02 1,449.07 300.3K
13:34 1,449.07 1,449.23 1,449.07 1,449.23 265.0K
13:35 1,449.23 1,449.23 1,448.33 1,448.33 1,744.9K
13:36 1,448.46 1,448.46 1,448.33 1,448.41 287.8K
13:37 1,448.77 1,448.80 1,448.60 1,448.80 627.0K
13:38 1,448.93 1,448.93 1,448.71 1,448.71 377.3K
13:39 1,448.68 1,448.72 1,448.54 1,448.72 259.6K
13:40 1,448.85 1,448.85 1,448.63 1,448.63 305.6K
13:41 1,448.63 1,448.63 1,448.16 1,448.38 742.1K
13:42 1,448.77 1,449.19 1,448.77 1,449.19 2,033.1K
13:43 1,449.19 1,449.19 1,449.19 1,449.19 300.6K
13:44 1,449.19 1,449.19 1,448.98 1,448.98 292.5K
13:45 1,448.98 1,449.17 1,448.98 1,449.17 217.3K
13:46 1,448.90 1,449.25 1,448.90 1,449.12 1,575.0K
13:47 1,448.98 1,448.98 1,448.47 1,448.47 288.8K
13:48 1,448.47 1,448.91 1,448.47 1,448.91 281.3K
13:49 1,448.78 1,448.98 1,448.78 1,448.98 268.4K
13:50 1,448.85 1,449.17 1,448.85 1,448.98 405.0K
13:51 1,448.98 1,449.43 1,448.85 1,449.43 306.1K
13:52 1,449.43 1,449.98 1,449.43 1,449.98 419.1K
13:53 1,450.20 1,450.20 1,450.07 1,450.07 1,177.1K
13:54 1,450.20 1,450.67 1,450.20 1,450.67 1,919.8K
13:55 1,450.58 1,450.58 1,450.11 1,450.36 612.4K
13:56 1,450.49 1,451.34 1,450.49 1,451.21 1,805.2K
13:57 1,451.21 1,451.21 1,450.99 1,451.07 496.8K
13:58 1,451.07 1,451.07 1,450.68 1,450.99 324.2K
13:59 1,451.12 1,451.12 1,450.82 1,450.82 341.6K
14:00 1,450.91 1,451.21 1,450.91 1,451.21 264.1K
14:01 1,451.04 1,451.34 1,451.04 1,451.21 353.2K
14:02 1,451.21 1,451.34 1,451.08 1,451.08 331.4K
14:03 1,451.21 1,451.34 1,450.76 1,450.76 240.9K
14:04 1,451.01 1,451.01 1,450.58 1,450.58 269.7K
14:05 1,450.58 1,450.88 1,450.58 1,450.88 1,458.4K
14:06 1,451.56 1,451.74 1,451.56 1,451.74 1,474.1K
14:07 1,451.48 1,451.74 1,451.48 1,451.74 420.9K
14:08 1,451.74 1,451.74 1,451.74 1,451.74 418.2K
14:09 1,451.74 1,451.74 1,451.53 1,451.74 309.8K
14:10 1,451.56 1,451.56 1,451.43 1,451.48 414.9K
14:11 1,451.74 1,451.74 1,451.44 1,451.44 432.4K
14:12 1,451.57 1,451.74 1,451.44 1,451.74 332.7K
14:13 1,451.66 1,451.66 1,450.01 1,450.14 572.7K
14:14 1,450.31 1,450.36 1,450.09 1,450.36 848.7K
14:15 1,450.36 1,450.38 1,450.24 1,450.38 3,317.4K
14:16 1,450.84 1,451.38 1,450.84 1,451.38 5,775.1K
14:17 1,451.38 1,451.38 1,451.16 1,451.33 1,231.3K
14:18 1,451.28 1,451.28 1,451.28 1,451.28 1,234.4K
14:19 1,451.51 1,451.51 1,451.16 1,451.24 274.9K
14:20 1,451.51 1,451.51 1,451.38 1,451.38 745.7K
14:21 1,451.43 1,451.51 1,451.43 1,451.43 275.0K
14:22 1,451.16 1,451.29 1,451.16 1,451.16 573.1K
14:23 1,451.16 1,451.24 1,451.03 1,451.11 340.8K
14:24 1,452.27 1,452.36 1,452.27 1,452.32 7,575.7K
14:25 1,452.19 1,452.62 1,452.19 1,452.62 551.3K
14:26 1,452.62 1,452.62 1,452.24 1,452.32 2,663.1K
14:27 1,452.32 1,452.32 1,452.19 1,452.32 804.3K
14:28 1,452.32 1,452.46 1,452.32 1,452.32 386.7K
14:29 1,452.32 1,453.71 1,452.32 1,453.57 1,487.7K
14:30 1,453.66 1,453.66 1,453.28 1,453.66 1,605.2K
14:31 1,453.41 1,453.50 1,453.41 1,453.50 2,183.7K
14:32 1,453.50 1,453.66 1,453.36 1,453.66 567.1K
14:33 1,453.67 1,453.67 1,453.40 1,453.40 2,063.0K
14:34 1,453.32 1,453.54 1,453.15 1,453.54 1,130.5K
14:35 1,453.67 1,453.84 1,453.57 1,453.57 310.5K
14:36 1,453.48 1,454.09 1,453.48 1,453.91 3,928.2K
14:37 1,453.61 1,453.74 1,453.47 1,453.47 372.1K
14:38 1,453.61 1,453.82 1,453.61 1,453.69 695.1K
14:39 1,453.91 1,453.91 1,453.74 1,453.74 267.9K
14:40 1,453.65 1,453.74 1,453.65 1,453.65 317.3K
14:41 1,453.51 1,453.73 1,453.51 1,453.73 349.7K
14:42 1,453.60 1,453.60 1,453.25 1,453.25 537.3K
14:43 1,453.25 1,453.47 1,453.21 1,453.21 519.8K
14:44 1,453.21 1,453.21 1,451.34 1,451.34 811.4K
14:45 1,451.61 1,451.64 1,451.14 1,451.14 1,011.5K
14:46 1,451.36 1,451.43 1,451.17 1,451.43 388.6K
14:47 1,451.39 1,451.47 1,451.22 1,451.43 296.2K
14:48 1,451.27 1,451.27 1,451.14 1,451.22 1,752.3K
14:49 1,451.27 1,451.27 1,451.14 1,451.14 637.9K
14:50 1,450.85 1,450.85 1,449.08 1,449.08 3,187.7K
14:51 1,449.39 1,449.66 1,449.26 1,449.66 447.3K
14:52 1,449.30 1,449.88 1,449.30 1,449.88 540.4K
14:53 1,449.88 1,450.01 1,449.74 1,449.88 375.3K
14:54 1,451.13 1,451.13 1,450.51 1,450.51 7,213.5K
14:55 1,450.61 1,451.01 1,450.54 1,450.54 559.7K
14:56 1,450.20 1,450.47 1,449.65 1,449.70 1,613.2K
14:57 1,449.57 1,449.70 1,448.97 1,448.97 2,355.7K
14:58 1,448.58 1,448.66 1,448.16 1,448.66 2,827.9K
14:59 1,448.57 1,448.84 1,448.50 1,448.84 3,791.9K
15:00 1,448.49 1,448.87 1,448.49 1,448.53 1,438.4K
15:01 1,448.26 1,450.27 1,448.26 1,450.27 922.5K
15:02 1,450.99 1,450.99 1,450.77 1,450.77 1,644.7K
15:03 1,451.16 1,451.16 1,450.73 1,450.73 768.1K
15:04 1,450.61 1,450.61 1,450.21 1,450.35 858.0K
15:05 1,450.35 1,450.60 1,450.21 1,450.60 334.3K
15:06 1,450.60 1,450.60 1,450.34 1,450.60 737.8K
15:07 1,450.44 1,450.44 1,449.33 1,449.33 3,751.1K
15:08 1,448.09 1,448.09 1,447.58 1,447.58 1,387.4K
15:09 1,448.01 1,448.14 1,447.71 1,447.71 1,164.6K
15:10 1,447.84 1,447.89 1,447.76 1,447.76 302.6K
15:11 1,447.89 1,447.89 1,446.71 1,446.71 4,030.6K
15:12 1,447.40 1,447.40 1,446.82 1,446.82 1,121.1K
15:13 1,446.57 1,449.16 1,446.57 1,447.24 4,722.3K
15:14 1,447.20 1,447.20 1,445.89 1,445.89 4,032.6K
15:15 1,446.12 1,446.12 1,445.14 1,445.45 11,300.2K
15:16 1,445.32 1,445.72 1,444.96 1,444.96 1,658.7K
15:17 1,445.54 1,445.54 1,445.41 1,445.41 827.0K
15:18 1,445.54 1,445.68 1,444.91 1,444.91 1,868.2K
15:19 1,445.17 1,445.31 1,445.17 1,445.31 1,130.0K
15:20 1,445.31 1,446.56 1,445.31 1,446.56 2,199.7K
15:21 1,446.47 1,447.46 1,446.21 1,447.46 683.7K
15:22 1,447.46 1,447.46 1,447.24 1,447.37 478.5K
15:23 1,447.72 1,447.72 1,447.54 1,447.54 1,999.9K
15:24 1,447.67 1,447.67 1,447.62 1,447.67 261.2K
15:25 1,448.06 1,448.63 1,448.06 1,448.63 2,992.5K
15:26 1,448.80 1,448.98 1,448.80 1,448.98 290.3K
15:27 1,448.98 1,449.18 1,448.80 1,449.18 828.8K
15:28 1,449.40 1,449.40 1,448.58 1,448.58 3,024.9K
15:29 1,449.05 1,449.73 1,449.05 1,449.73 308.8K
15:30 1,449.56 1,449.56 1,449.26 1,449.26 453.4K
15:31 1,448.54 1,449.06 1,448.29 1,448.36 1,023.6K
15:32 1,448.19 1,448.62 1,448.19 1,448.62 414.7K
15:33 1,448.22 1,448.87 1,448.22 1,448.87 655.6K
15:34 1,449.37 1,449.37 1,448.76 1,449.03 767.5K
15:35 1,449.03 1,449.59 1,449.03 1,449.59 1,445.9K
15:36 1,449.46 1,449.74 1,449.29 1,449.74 521.7K
15:37 1,450.02 1,450.29 1,449.96 1,449.96 2,100.1K
15:38 1,450.29 1,450.42 1,450.29 1,450.42 349.1K
15:39 1,448.15 1,448.15 1,448.06 1,448.06 342.8K
15:40 1,448.06 1,448.40 1,448.06 1,448.40 536.4K
15:41 1,448.40 1,448.40 1,447.88 1,447.88 652.6K
15:42 1,448.02 1,448.02 1,447.83 1,447.97 751.3K
15:43 1,447.88 1,449.78 1,447.88 1,449.78 509.5K
15:44 1,450.18 1,450.18 1,449.23 1,449.50 1,501.6K
15:45 1,449.63 1,449.68 1,449.55 1,449.55 516.2K
15:46 1,450.02 1,450.02 1,449.28 1,449.28 1,545.6K
15:47 1,449.41 1,449.41 1,447.98 1,447.98 1,560.1K
15:48 1,448.06 1,448.66 1,448.06 1,448.28 583.6K
15:49 1,448.66 1,448.66 1,447.58 1,447.75 1,603.5K
15:50 1,448.15 1,449.18 1,448.15 1,449.18 1,190.6K
15:51 1,449.05 1,449.35 1,449.05 1,449.35 476.7K
15:52 1,449.15 1,449.15 1,449.01 1,449.01 336.1K
15:53 1,448.75 1,449.05 1,448.75 1,449.05 350.0K
15:54 1,448.75 1,449.05 1,448.75 1,448.96 475.6K
15:55 1,448.69 1,448.79 1,448.52 1,448.79 674.7K
15:56 1,448.27 1,448.27 1,447.74 1,447.74 940.7K
15:57 1,447.24 1,447.24 1,446.76 1,446.76 9,311.8K
15:58 1,446.89 1,446.98 1,446.63 1,446.98 262.4K
15:59 1,447.24 1,447.24 1,446.39 1,446.52 7,765.6K
16:00 1,446.61 1,447.87 1,446.52 1,447.87 1,487.4K
16:01 1,446.52 1,447.02 1,446.36 1,447.02 4,134.8K
16:02 1,447.22 1,447.22 1,446.57 1,446.71 365.6K
16:03 1,446.44 1,446.58 1,446.05 1,446.05 486.2K
16:04 1,446.58 1,446.71 1,446.57 1,446.71 405.0K
16:05 1,446.80 1,447.15 1,446.36 1,446.36 751.3K
16:06 1,446.09 1,446.57 1,446.09 1,446.26 1,928.4K
16:07 1,446.34 1,447.19 1,446.34 1,447.19 1,532.9K
16:08 1,447.28 1,447.41 1,447.28 1,447.28 296.9K
16:09 1,447.06 1,447.06 1,445.73 1,445.87 1,628.5K
16:10 1,445.73 1,445.73 1,444.43 1,444.43 7,287.7K
16:11 1,444.25 1,444.57 1,444.17 1,444.17 938.1K
16:12 1,443.90 1,445.24 1,443.90 1,445.24 2,043.0K
16:13 1,445.24 1,445.24 1,444.51 1,445.24 314.2K
16:14 1,445.51 1,445.76 1,445.51 1,445.76 682.1K
16:15 1,445.64 1,446.03 1,445.46 1,446.03 595.5K
16:16 1,446.03 1,446.03 1,445.49 1,445.98 523.3K
16:17 1,445.61 1,446.44 1,445.61 1,446.44 1,045.0K
16:18 1,445.84 1,446.35 1,445.84 1,446.08 1,038.7K
16:19 1,446.01 1,446.01 1,445.16 1,445.43 3,806.1K
16:20 1,445.69 1,445.69 1,445.29 1,445.29 548.3K
16:21 1,445.43 1,445.43 1,444.79 1,445.24 1,130.4K
16:22 1,445.38 1,445.54 1,445.38 1,445.41 299.3K
16:23 1,445.43 1,445.43 1,444.21 1,444.21 919.5K
16:24 1,444.48 1,444.48 1,443.95 1,443.95 564.4K
16:25 1,444.30 1,444.30 1,444.07 1,444.07 801.8K
16:26 1,444.30 1,444.30 1,443.82 1,443.95 3,606.5K
16:27 1,443.78 1,444.44 1,443.75 1,444.44 2,623.6K
16:28 1,444.12 1,444.12 1,443.19 1,443.19 294.4K
16:29 1,442.52 1,442.66 1,442.23 1,442.23 1,476.8K
16:30 1,442.72 1,442.72 1,442.22 1,442.22 2,954.2K
16:31 1,443.12 1,443.58 1,442.77 1,443.58 1,014.2K
16:32 1,443.53 1,443.53 1,443.23 1,443.23 2,084.9K
16:33 1,443.23 1,443.50 1,443.23 1,443.50 1,518.2K
16:34 1,443.76 1,443.76 1,442.86 1,442.96 648.8K
16:35 1,443.16 1,443.16 1,442.91 1,442.91 556.1K
16:36 1,442.56 1,442.98 1,442.56 1,442.98 1,965.8K
16:37 1,442.65 1,442.65 1,442.25 1,442.25 4,841.2K
16:38 1,441.98 1,442.42 1,441.88 1,441.88 4,284.3K
16:39 1,442.10 1,442.10 1,441.33 1,441.33 595.3K
16:40 1,441.83 1,441.83 1,441.11 1,441.11 3,565.4K
16:41 1,441.32 1,441.76 1,441.32 1,441.33 1,542.7K
16:42 1,441.33 1,441.60 1,441.33 1,441.60 504.9K
16:43 1,440.91 1,441.51 1,440.91 1,441.38 3,332.2K
16:44 1,441.51 1,442.00 1,441.51 1,441.66 1,706.9K
16:45 1,441.60 1,442.00 1,441.60 1,442.00 363.2K
16:46 1,441.60 1,441.73 1,441.46 1,441.73 395.0K
16:47 1,441.46 1,441.46 1,441.24 1,441.24 976.0K
16:48 1,442.26 1,442.26 1,441.33 1,441.51 838.6K
16:49 1,441.32 1,441.64 1,441.32 1,441.64 299.1K
16:50 1,441.77 1,441.77 1,441.67 1,441.72 476.2K
16:51 1,441.90 1,442.92 1,441.90 1,442.92 9,750.5K
16:52 1,443.00 1,443.09 1,442.77 1,443.09 650.6K
16:53 1,443.17 1,443.17 1,442.84 1,442.84 411.9K
16:54 1,443.09 1,443.09 1,442.56 1,442.69 443.9K
16:55 1,442.69 1,443.85 1,442.69 1,443.08 1,730.4K
16:56 1,443.48 1,443.48 1,443.35 1,443.35 484.9K
16:57 1,442.93 1,443.06 1,442.93 1,443.00 602.8K
16:58 1,443.26 1,443.26 1,442.73 1,442.73 764.4K
16:59 1,443.13 1,443.13 1,442.73 1,442.73 258.0K
17:00 1,442.83 1,442.83 1,442.19 1,442.19 803.2K
17:01 1,441.43 1,441.43 1,441.25 1,441.25 3,799.5K
17:02 1,441.07 1,441.07 1,439.89 1,440.23 1,439.1K
17:03 1,440.63 1,440.63 1,440.44 1,440.49 780.3K
17:04 1,440.44 1,441.06 1,440.44 1,441.06 703.5K
17:05 1,441.01 1,441.45 1,441.01 1,441.45 512.8K
17:06 1,441.18 1,441.80 1,441.10 1,441.80 1,137.2K
17:07 1,442.07 1,442.07 1,441.90 1,441.90 320.9K
17:08 1,441.82 1,442.09 1,441.25 1,442.09 1,703.3K
17:09 1,441.94 1,443.05 1,441.94 1,443.05 7,580.8K
17:10 1,443.05 1,443.60 1,442.27 1,443.60 672.4K
17:11 1,443.44 1,444.02 1,443.44 1,444.02 1,046.2K
17:12 1,443.75 1,443.75 1,443.50 1,443.50 857.1K
17:13 1,443.50 1,443.72 1,443.50 1,443.72 1,461.0K
17:14 1,444.02 1,444.02 1,443.46 1,443.46 697.2K
17:15 1,443.28 1,443.28 1,442.04 1,442.04 1,372.2K
17:16 1,442.31 1,443.51 1,442.31 1,443.51 1,162.5K
17:17 1,443.57 1,443.57 1,442.58 1,442.58 1,063.5K
17:18 1,442.74 1,442.83 1,442.29 1,442.29 385.5K
17:19 1,441.96 1,441.96 1,441.53 1,441.69 1,430.5K
17:20 1,441.96 1,441.97 1,441.70 1,441.70 295.8K
17:21 1,441.65 1,441.97 1,441.65 1,441.83 479.5K
17:22 1,441.57 1,442.05 1,441.57 1,442.05 597.6K
17:23 1,441.96 1,441.96 1,441.65 1,441.65 513.5K
17:24 1,441.57 1,441.70 1,441.57 1,441.70 657.5K
17:25 1,441.53 1,441.70 1,441.18 1,441.70 921.3K
17:26 1,441.70 1,442.39 1,441.69 1,442.39 438.1K
17:27 1,442.39 1,442.39 1,441.61 1,441.69 861.8K
17:28 1,442.13 1,442.13 1,441.61 1,441.61 923.2K
17:29 1,441.56 1,442.39 1,441.56 1,442.39 998.4K
17:30 1,442.48 1,442.48 1,442.04 1,442.13 342.0K
17:31 1,442.74 1,442.74 1,441.74 1,441.74 1,023.3K
17:32 1,442.22 1,442.22 1,441.83 1,441.83 396.2K
17:33 1,442.09 1,442.43 1,442.03 1,442.03 557.1K
17:34 1,441.61 1,441.88 1,441.61 1,441.74 463.6K
17:35 1,441.52 1,442.17 1,441.52 1,441.60 758.6K
17:36 1,442.04 1,442.04 1,441.10 1,441.10 1,564.8K
17:37 1,441.62 1,441.62 1,440.67 1,440.81 2,557.2K
17:38 1,441.14 1,441.60 1,441.14 1,441.60 473.3K
17:39 1,441.47 1,441.52 1,441.18 1,441.52 348.1K
17:40 1,441.39 1,441.58 1,441.14 1,441.58 327.3K
17:41 1,441.57 1,441.58 1,441.32 1,441.58 375.4K
17:42 1,441.32 1,442.13 1,441.32 1,442.13 457.1K
17:43 1,442.05 1,442.22 1,441.74 1,442.22 471.6K
17:44 1,442.22 1,442.22 1,441.92 1,442.18 644.6K
17:45 1,441.72 1,441.72 1,441.53 1,441.53 521.9K
17:46 1,441.39 1,441.44 1,441.13 1,441.44 2,391.3K
17:47 1,441.44 1,442.04 1,441.44 1,442.04 1,010.0K
17:48 1,441.48 1,441.48 1,441.45 1,441.45 637.6K
17:49 1,440.92 1,441.90 1,440.27 1,440.27 1,346.4K
17:50 1,440.14 1,440.30 1,439.57 1,439.87 527.4K
17:51 1,440.14 1,441.18 1,440.14 1,440.93 565.8K
17:52 1,440.93 1,441.06 1,440.66 1,440.66 421.9K
17:53 1,440.93 1,441.10 1,440.74 1,440.74 903.7K
17:54 1,440.49 1,440.92 1,440.49 1,440.65 282.6K
17:55 1,440.65 1,441.01 1,440.65 1,441.01 287.6K
17:56 1,441.01 1,441.10 1,441.01 1,441.10 383.8K
17:57 1,440.83 1,441.65 1,440.83 1,441.65 1,642.8K
17:58 1,441.82 1,443.02 1,441.82 1,443.02 2,349.1K
17:59 1,442.55 1,443.76 1,442.55 1,443.76 436.3K
18:00 1,443.37 1,443.76 1,443.37 1,443.76 6,222.5K
18:01 1,443.85 1,444.02 1,443.51 1,443.85 648.1K
18:02 1,443.85 1,443.85 1,443.72 1,443.72 466.7K
18:03 1,443.68 1,443.68 1,443.68 1,443.68 69.8K
18:04 1,443.68 1,443.68 1,443.68 1,443.68 45.6K
18:05 1,443.60 1,443.60 1,443.51 1,443.51 188.2K
18:06 1,443.51 1,443.81 1,443.51 1,443.81 123.6K
18:07 1,444.23 1,444.62 1,444.23 1,444.62 596.1K
18:08 1,444.62 1,444.62 1,443.56 1,443.56 177.7K
18:09 1,443.74 1,443.74 1,443.49 1,443.66 41.7K
18:10 1,443.74 1,443.74 1,443.61 1,443.61 167.8K
18:11 1,443.01 1,443.01 1,442.54 1,442.54 3,705.1K
18:12 1,442.87 1,443.27 1,442.87 1,443.27 173.5K
18:13 1,443.27 1,443.27 1,442.81 1,442.81 103.6K
18:14 1,442.55 1,442.71 1,442.55 1,442.71 302.0K
18:15 1,442.55 1,443.06 1,442.42 1,443.06 321.2K
18:16 1,443.06 1,443.19 1,443.06 1,443.19 271.3K
18:17 1,442.51 1,442.72 1,442.51 1,442.72 437.1K
18:18 1,442.42 1,442.99 1,442.42 1,442.99 1,075.0K
18:19 1,443.07 1,443.07 1,442.32 1,442.32 716.4K
18:20 1,441.84 1,442.12 1,441.43 1,442.12 1,340.6K
18:21 1,441.98 1,442.23 1,441.91 1,442.23 1,026.3K
18:22 1,442.10 1,443.12 1,442.10 1,443.12 1,509.5K
18:23 1,443.46 1,443.46 1,442.24 1,442.37 491.1K
18:24 1,444.15 1,444.15 1,443.13 1,443.13 568.1K
18:25 1,443.28 1,443.34 1,442.68 1,443.34 171.8K
18:26 1,443.90 1,443.90 1,443.34 1,443.48 371.8K
18:27 1,443.39 1,443.48 1,443.18 1,443.18 669.5K
18:28 1,443.61 1,443.85 1,443.61 1,443.69 145.9K
18:29 1,443.69 1,443.96 1,443.69 1,443.96 728.8K
18:30 1,444.21 1,444.26 1,443.56 1,444.26 2,895.0K
18:31 1,444.53 1,445.15 1,444.53 1,444.78 357.5K
18:32 1,444.56 1,445.23 1,444.29 1,445.23 162.2K
18:33 1,445.18 1,445.18 1,443.96 1,443.96 278.5K
18:34 1,444.23 1,444.31 1,443.21 1,443.21 549.5K
18:35 1,444.03 1,444.36 1,441.95 1,441.95 546.2K
18:36 1,441.95 1,441.95 1,441.30 1,441.30 422.3K
18:37 1,441.90 1,441.90 1,441.43 1,441.43 111.1K
18:38 1,441.18 1,441.18 1,440.79 1,440.84 380.6K
18:39 1,441.59 1,441.77 1,441.59 1,441.77 196.3K
18:40 1,441.13 1,441.13 1,441.13 1,441.13 271.0K
18:51 1,442.81 1,442.81 1,442.81 1,442.81 1,701.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available