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 1,511.79 1,511.79 1,508.89 1,508.89 60.3K
09:51 1,508.44 1,508.96 1,508.44 1,508.96 157.3K
09:52 1,508.68 1,508.68 1,508.52 1,508.52 56.4K
09:53 1,508.38 1,508.52 1,508.25 1,508.52 72.8K
09:54 1,508.52 1,508.79 1,508.34 1,508.34 33.4K
09:55 1,508.52 1,508.79 1,508.34 1,508.34 573.9K
09:56 1,507.99 1,508.44 1,507.99 1,508.31 720.4K
09:57 1,507.77 1,507.96 1,507.77 1,507.96 330.6K
09:58 1,507.63 1,508.35 1,507.63 1,508.22 469.3K
09:59 1,507.46 1,507.90 1,507.00 1,507.00 148.3K
10:00 1,507.00 1,508.70 1,505.33 1,508.66 1,283.1K
10:01 1,503.45 1,506.17 1,503.45 1,506.17 1,811.7K
10:02 1,506.17 1,506.70 1,506.17 1,506.70 290.0K
10:03 1,506.66 1,506.80 1,506.56 1,506.56 251.0K
10:04 1,506.83 1,507.68 1,506.83 1,507.51 432.5K
10:05 1,506.63 1,506.63 1,505.75 1,505.98 849.3K
10:06 1,505.71 1,505.71 1,502.91 1,502.91 3,899.7K
10:07 1,503.30 1,503.52 1,503.30 1,503.52 517.9K
10:08 1,503.34 1,503.61 1,503.34 1,503.61 645.9K
10:09 1,503.47 1,503.82 1,503.36 1,503.36 1,663.6K
10:10 1,503.36 1,503.36 1,502.08 1,502.08 2,666.3K
10:11 1,502.40 1,502.53 1,502.26 1,502.26 661.6K
10:12 1,502.34 1,502.92 1,502.34 1,502.69 826.2K
10:13 1,502.69 1,503.04 1,502.51 1,502.51 1,471.5K
10:14 1,502.17 1,502.17 1,501.55 1,502.03 4,641.2K
10:15 1,502.08 1,502.08 1,501.78 1,501.99 2,127.6K
10:16 1,501.82 1,502.68 1,501.73 1,502.68 424.3K
10:17 1,502.68 1,502.68 1,502.64 1,502.68 524.6K
10:18 1,502.78 1,502.92 1,502.78 1,502.92 629.4K
10:19 1,503.06 1,503.06 1,502.76 1,502.76 1,964.2K
10:20 1,502.76 1,503.36 1,502.69 1,502.69 445.2K
10:21 1,502.96 1,502.96 1,502.57 1,502.57 327.3K
10:22 1,502.02 1,502.57 1,501.81 1,502.39 467.5K
10:23 1,502.66 1,502.66 1,500.97 1,500.97 7,626.3K
10:24 1,500.98 1,500.98 1,499.83 1,499.83 7,575.9K
10:25 1,499.49 1,499.86 1,499.22 1,499.86 437.3K
10:26 1,500.00 1,501.60 1,500.00 1,501.38 233.4K
10:27 1,501.29 1,501.30 1,501.13 1,501.13 126.4K
10:28 1,501.13 1,501.29 1,501.09 1,501.29 986.2K
10:29 1,503.17 1,503.45 1,503.17 1,503.45 1,092.2K
10:30 1,502.86 1,504.22 1,502.86 1,504.22 3,888.1K
10:31 1,503.88 1,504.22 1,503.88 1,503.88 506.7K
10:32 1,504.15 1,504.26 1,504.15 1,504.23 1,560.6K
10:33 1,504.61 1,505.75 1,504.61 1,505.75 2,766.7K
10:34 1,505.84 1,505.84 1,505.43 1,505.78 2,774.5K
10:35 1,505.91 1,506.00 1,505.37 1,505.37 446.1K
10:36 1,505.41 1,505.52 1,505.17 1,505.52 1,402.8K
10:37 1,505.52 1,505.52 1,504.96 1,504.96 104.5K
10:38 1,504.91 1,504.91 1,504.40 1,504.40 579.4K
10:39 1,504.40 1,504.54 1,504.36 1,504.36 774.0K
10:40 1,504.22 1,504.36 1,504.01 1,504.29 150.4K
10:41 1,504.62 1,504.79 1,504.62 1,504.79 278.9K
10:42 1,505.04 1,505.21 1,504.87 1,505.12 278.9K
10:43 1,505.12 1,505.21 1,505.12 1,505.21 254.7K
10:44 1,505.21 1,505.59 1,505.21 1,505.59 1,699.4K
10:45 1,505.99 1,505.99 1,505.52 1,505.69 211.9K
10:46 1,505.17 1,505.17 1,504.90 1,504.91 115.8K
10:47 1,504.98 1,505.26 1,504.73 1,505.26 545.9K
10:48 1,505.12 1,505.12 1,505.09 1,505.09 525.8K
10:49 1,505.51 1,505.69 1,505.44 1,505.69 877.6K
10:50 1,506.13 1,506.37 1,506.11 1,506.37 3,976.9K
10:51 1,506.72 1,506.72 1,506.28 1,506.55 2,191.2K
10:52 1,506.69 1,507.02 1,505.35 1,505.35 2,459.4K
10:53 1,505.75 1,505.75 1,505.17 1,505.17 915.0K
10:54 1,505.06 1,505.35 1,505.06 1,505.35 785.0K
10:55 1,505.08 1,505.47 1,505.03 1,505.47 709.4K
10:56 1,505.85 1,506.33 1,505.80 1,505.83 3,430.3K
10:57 1,505.83 1,506.33 1,505.83 1,506.33 529.3K
10:58 1,506.33 1,506.33 1,506.06 1,506.06 27.0K
10:59 1,506.06 1,506.06 1,505.93 1,506.06 207.8K
11:00 1,506.23 1,506.41 1,506.16 1,506.16 829.0K
11:01 1,506.03 1,506.15 1,506.03 1,506.15 216.8K
11:02 1,506.23 1,506.23 1,506.15 1,506.15 91.2K
11:03 1,506.33 1,506.41 1,505.89 1,506.41 1,938.3K
11:04 1,506.16 1,506.16 1,505.49 1,505.49 2,225.7K
11:05 1,505.66 1,505.66 1,505.32 1,505.32 1,544.0K
11:06 1,505.41 1,505.41 1,505.14 1,505.14 387.3K
11:07 1,505.14 1,505.23 1,505.14 1,505.14 631.1K
11:08 1,505.32 1,505.32 1,505.14 1,505.31 730.0K
11:09 1,505.56 1,505.78 1,505.31 1,505.78 186.6K
11:10 1,505.80 1,506.20 1,505.62 1,506.20 6,587.0K
11:11 1,506.20 1,506.85 1,506.11 1,506.85 22,209.8K
11:12 1,507.45 1,507.45 1,507.11 1,507.11 857.4K
11:13 1,507.24 1,508.36 1,506.97 1,508.36 931.1K
11:14 1,508.36 1,508.74 1,508.35 1,508.35 1,371.7K
11:15 1,508.08 1,508.36 1,508.08 1,508.36 1,714.8K
11:16 1,509.03 1,509.08 1,509.03 1,509.08 777.4K
11:17 1,508.44 1,508.70 1,508.44 1,508.70 171.7K
11:18 1,508.83 1,508.83 1,508.67 1,508.83 943.4K
11:19 1,508.83 1,508.92 1,508.83 1,508.92 199.9K
11:20 1,509.05 1,509.72 1,509.05 1,509.64 3,142.7K
11:21 1,509.25 1,509.56 1,509.25 1,509.56 958.4K
11:22 1,509.56 1,509.56 1,509.21 1,509.25 498.1K
11:23 1,509.43 1,509.59 1,509.16 1,509.59 220.8K
11:24 1,509.46 1,509.46 1,509.38 1,509.46 239.0K
11:25 1,509.33 1,509.33 1,508.20 1,508.20 30.8K
11:26 1,508.62 1,508.77 1,508.44 1,508.77 533.4K
11:27 1,508.86 1,509.72 1,508.86 1,509.30 3,950.7K
11:28 1,509.39 1,509.39 1,509.05 1,509.05 725.9K
11:29 1,509.31 1,509.65 1,509.23 1,509.65 2,230.3K
11:30 1,509.31 1,509.82 1,509.31 1,509.82 1,217.4K
11:31 1,509.82 1,509.82 1,508.83 1,508.83 675.5K
11:32 1,509.26 1,509.44 1,509.26 1,509.44 513.9K
11:33 1,509.59 1,509.99 1,509.59 1,509.65 463.0K
11:34 1,510.83 1,510.83 1,510.52 1,510.74 286.8K
11:35 1,510.16 1,510.65 1,510.16 1,510.65 895.6K
11:36 1,510.57 1,510.66 1,509.90 1,509.90 659.2K
11:37 1,509.99 1,510.03 1,509.90 1,510.03 79.7K
11:38 1,510.12 1,510.37 1,510.12 1,510.37 604.9K
11:39 1,510.20 1,510.54 1,510.20 1,510.46 126.3K
11:40 1,510.71 1,510.88 1,510.71 1,510.88 231.1K
11:41 1,510.54 1,510.79 1,509.74 1,509.74 433.6K
11:42 1,509.58 1,509.58 1,509.36 1,509.39 734.7K
11:43 1,509.56 1,509.56 1,509.09 1,509.23 909.4K
11:44 1,509.05 1,509.49 1,509.05 1,509.30 110.1K
11:45 1,509.30 1,509.30 1,509.23 1,509.23 49.6K
11:46 1,509.49 1,509.83 1,509.49 1,509.83 503.7K
11:47 1,509.69 1,509.69 1,508.56 1,508.69 993.9K
11:48 1,508.69 1,508.69 1,508.33 1,508.58 536.8K
11:49 1,508.71 1,509.22 1,508.71 1,509.07 1,088.0K
11:50 1,509.32 1,509.32 1,509.07 1,509.22 787.5K
11:51 1,509.31 1,509.31 1,509.06 1,509.06 716.7K
11:52 1,509.06 1,509.06 1,508.88 1,508.98 189.5K
11:53 1,509.18 1,509.55 1,509.18 1,509.55 911.4K
11:54 1,509.55 1,509.76 1,509.47 1,509.64 4,401.8K
11:55 1,509.65 1,509.73 1,509.38 1,509.68 1,340.3K
11:56 1,509.68 1,509.81 1,509.68 1,509.73 77.7K
11:57 1,509.73 1,509.81 1,509.73 1,509.81 2,025.4K
11:58 1,510.23 1,510.31 1,510.23 1,510.31 245.4K
11:59 1,510.31 1,510.31 1,510.31 1,510.31 601.9K
12:00 1,510.18 1,510.31 1,509.81 1,509.81 571.2K
12:01 1,509.81 1,509.81 1,509.68 1,509.68 775.9K
12:02 1,509.88 1,510.63 1,509.80 1,510.63 7,155.3K
12:03 1,510.72 1,510.72 1,510.50 1,510.50 1,078.8K
12:04 1,510.50 1,510.63 1,509.40 1,509.40 323.8K
12:05 1,509.15 1,509.16 1,508.93 1,509.16 711.0K
12:06 1,509.02 1,509.02 1,508.85 1,508.85 604.1K
12:07 1,508.85 1,508.94 1,508.76 1,508.76 1,450.4K
12:08 1,508.76 1,508.76 1,508.63 1,508.63 352.7K
12:09 1,508.76 1,509.15 1,508.76 1,509.15 1,229.0K
12:10 1,509.23 1,509.56 1,509.23 1,509.56 1,370.3K
12:11 1,509.83 1,509.83 1,509.69 1,509.69 175.6K
12:12 1,509.86 1,510.87 1,509.86 1,510.87 1,956.5K
12:13 1,511.05 1,511.56 1,511.05 1,511.56 1,785.5K
12:14 1,511.47 1,511.79 1,511.47 1,511.69 2,520.6K
12:15 1,511.61 1,512.01 1,511.61 1,511.83 4,188.0K
12:16 1,511.83 1,512.01 1,511.83 1,512.01 1,054.2K
12:17 1,512.01 1,512.01 1,511.67 1,511.67 5,880.6K
12:18 1,511.67 1,511.67 1,511.59 1,511.59 232.9K
12:19 1,511.32 1,511.69 1,511.32 1,511.69 5,015.7K
12:20 1,511.61 1,511.88 1,511.61 1,511.88 2,164.3K
12:21 1,511.88 1,512.01 1,511.66 1,511.66 1,472.9K
12:22 1,511.79 1,511.96 1,511.78 1,511.93 925.7K
12:23 1,511.84 1,511.84 1,510.90 1,511.08 230.7K
12:24 1,511.24 1,511.24 1,511.02 1,511.02 1,334.0K
12:25 1,511.24 1,511.84 1,511.24 1,511.69 9,792.1K
12:26 1,511.74 1,511.74 1,511.65 1,511.65 720.6K
12:27 1,512.11 1,512.28 1,511.87 1,511.87 4,299.5K
12:28 1,511.95 1,512.13 1,511.95 1,512.13 1,074.1K
12:29 1,512.05 1,512.13 1,512.00 1,512.00 468.9K
12:30 1,512.04 1,512.13 1,511.78 1,512.13 1,419.7K
12:31 1,511.56 1,512.00 1,511.56 1,512.00 3,080.0K
12:32 1,512.47 1,512.56 1,512.47 1,512.56 2,403.0K
12:33 1,511.86 1,512.29 1,511.86 1,512.26 3,574.2K
12:34 1,512.26 1,512.38 1,512.26 1,512.30 1,476.5K
12:35 1,512.46 1,512.46 1,511.97 1,512.03 1,530.0K
12:36 1,511.93 1,512.10 1,511.77 1,511.77 3,638.2K
12:37 1,512.32 1,513.48 1,512.16 1,513.48 1,422.0K
12:38 1,513.05 1,513.35 1,513.05 1,513.35 1,040.3K
12:39 1,513.26 1,513.53 1,513.26 1,513.49 1,150.2K
12:40 1,513.26 1,513.74 1,513.26 1,513.47 4,203.6K
12:41 1,513.69 1,513.89 1,513.56 1,513.89 1,219.6K
12:42 1,512.95 1,513.34 1,512.95 1,513.26 5,559.4K
12:43 1,513.26 1,513.39 1,512.86 1,513.12 1,523.2K
12:44 1,513.26 1,513.76 1,513.08 1,513.76 1,376.2K
12:45 1,513.68 1,513.77 1,513.35 1,513.35 566.6K
12:46 1,513.35 1,513.69 1,513.35 1,513.69 976.2K
12:47 1,513.44 1,513.51 1,513.09 1,513.35 1,334.6K
12:48 1,513.13 1,513.35 1,512.96 1,513.35 742.0K
12:49 1,513.42 1,513.65 1,513.04 1,513.65 2,253.3K
12:50 1,513.78 1,513.78 1,513.01 1,513.01 349.4K
12:51 1,512.88 1,512.88 1,512.74 1,512.84 1,037.5K
12:52 1,512.84 1,513.20 1,512.57 1,513.20 1,534.0K
12:53 1,511.68 1,511.68 1,511.35 1,511.35 512.8K
12:54 1,511.35 1,511.35 1,511.21 1,511.35 1,669.3K
12:55 1,511.35 1,511.35 1,510.41 1,510.41 3,858.8K
12:56 1,512.43 1,512.57 1,512.33 1,512.33 3,368.3K
12:57 1,511.90 1,511.90 1,511.50 1,511.81 3,754.9K
12:58 1,512.12 1,512.78 1,512.02 1,512.02 5,143.2K
12:59 1,512.06 1,512.24 1,512.06 1,512.16 2,386.3K
13:00 1,512.46 1,512.46 1,512.20 1,512.46 1,057.4K
13:01 1,512.37 1,512.37 1,512.24 1,512.24 1,227.6K
13:02 1,512.32 1,512.60 1,512.28 1,512.28 1,297.9K
13:03 1,512.26 1,512.51 1,512.26 1,512.51 217.5K
13:04 1,512.60 1,512.60 1,512.30 1,512.30 321.1K
13:05 1,512.21 1,512.30 1,512.21 1,512.21 740.8K
13:06 1,512.03 1,513.00 1,512.03 1,513.00 3,194.1K
13:07 1,513.42 1,513.51 1,513.24 1,513.24 5,265.7K
13:08 1,513.28 1,513.66 1,513.28 1,513.66 1,229.0K
13:09 1,513.83 1,513.83 1,513.50 1,513.50 1,089.3K
13:10 1,513.41 1,513.58 1,513.41 1,513.58 340.9K
13:11 1,513.40 1,513.49 1,513.24 1,513.49 729.0K
13:12 1,513.49 1,513.49 1,511.99 1,511.99 5,957.7K
13:13 1,512.07 1,512.49 1,512.07 1,512.49 5,705.9K
13:14 1,512.40 1,512.41 1,512.15 1,512.15 553.6K
13:15 1,512.33 1,512.61 1,512.19 1,512.58 3,192.2K
13:16 1,512.24 1,512.59 1,511.92 1,511.92 13,239.7K
13:17 1,512.00 1,512.00 1,510.33 1,510.33 3,450.3K
13:18 1,510.41 1,510.66 1,510.41 1,510.66 1,451.1K
13:19 1,510.66 1,510.66 1,509.57 1,510.01 3,336.4K
13:20 1,509.03 1,509.62 1,509.03 1,509.62 7,160.0K
13:21 1,509.53 1,510.04 1,509.53 1,509.91 1,826.4K
13:22 1,510.00 1,510.23 1,510.00 1,510.23 492.1K
13:23 1,510.47 1,510.47 1,510.14 1,510.14 398.6K
13:24 1,510.32 1,510.57 1,510.32 1,510.39 773.5K
13:25 1,510.66 1,510.66 1,510.19 1,510.19 2,604.5K
13:26 1,510.28 1,510.33 1,510.11 1,510.33 765.6K
13:27 1,510.33 1,510.33 1,510.02 1,510.02 186.3K
13:28 1,510.15 1,510.24 1,510.15 1,510.24 160.3K
13:29 1,510.39 1,510.39 1,509.65 1,510.07 3,538.2K
13:30 1,510.67 1,510.67 1,509.97 1,509.97 2,467.0K
13:31 1,510.27 1,510.67 1,510.27 1,510.67 439.2K
13:32 1,510.67 1,510.75 1,510.62 1,510.75 105.4K
13:33 1,511.00 1,511.01 1,510.88 1,510.92 524.1K
13:34 1,511.00 1,512.61 1,511.00 1,512.61 189.5K
13:35 1,512.38 1,512.43 1,511.68 1,511.83 4,606.5K
13:36 1,511.87 1,511.96 1,511.63 1,511.63 245.3K
13:37 1,511.59 1,511.59 1,510.95 1,510.95 1,065.2K
13:38 1,511.21 1,511.21 1,510.63 1,510.63 1,453.0K
13:39 1,510.83 1,510.83 1,510.57 1,510.57 1,871.6K
13:40 1,510.30 1,510.69 1,510.30 1,510.61 7,677.0K
13:41 1,510.88 1,511.05 1,510.88 1,511.04 339.0K
13:42 1,511.13 1,511.13 1,510.87 1,510.96 1,121.3K
13:43 1,510.79 1,510.95 1,510.74 1,510.95 3,487.9K
13:44 1,510.48 1,510.48 1,508.51 1,508.51 4,101.0K
13:45 1,508.93 1,508.93 1,508.34 1,508.35 4,550.2K
13:46 1,508.48 1,508.79 1,508.21 1,508.29 2,539.9K
13:47 1,508.30 1,508.32 1,508.10 1,508.32 4,229.6K
13:48 1,508.46 1,508.84 1,508.46 1,508.58 2,533.5K
13:49 1,508.58 1,508.76 1,508.58 1,508.76 625.9K
13:50 1,508.83 1,508.83 1,508.58 1,508.75 223.1K
13:51 1,508.58 1,508.67 1,508.25 1,508.25 317.6K
13:52 1,507.60 1,508.32 1,507.60 1,508.32 2,045.8K
13:53 1,508.32 1,508.32 1,507.75 1,507.75 2,775.9K
13:54 1,507.76 1,507.84 1,506.92 1,506.92 2,333.3K
13:55 1,507.41 1,507.63 1,507.41 1,507.63 1,182.9K
13:56 1,506.83 1,507.48 1,506.83 1,507.32 3,299.2K
13:57 1,507.53 1,507.83 1,507.25 1,507.25 4,206.9K
13:58 1,506.99 1,506.99 1,506.18 1,506.18 5,033.4K
13:59 1,506.58 1,506.58 1,505.71 1,505.80 1,546.4K
14:00 1,505.53 1,505.53 1,504.53 1,504.87 5,229.5K
14:01 1,504.71 1,504.75 1,502.73 1,502.73 3,322.8K
14:02 1,503.12 1,503.96 1,503.11 1,503.96 1,224.0K
14:03 1,503.92 1,503.97 1,503.75 1,503.97 188.5K
14:04 1,504.06 1,504.06 1,503.29 1,503.39 5,279.9K
14:05 1,502.86 1,504.14 1,502.86 1,503.84 3,260.3K
14:06 1,503.88 1,504.55 1,503.88 1,504.55 880.3K
14:07 1,504.43 1,504.43 1,503.02 1,503.02 2,622.1K
14:08 1,503.53 1,503.61 1,502.74 1,502.74 3,911.5K
14:09 1,502.88 1,503.39 1,502.88 1,503.39 1,902.2K
14:10 1,503.14 1,503.57 1,503.14 1,503.40 2,184.2K
14:11 1,503.31 1,504.00 1,503.27 1,503.40 461.4K
14:12 1,503.70 1,503.74 1,503.48 1,503.48 330.7K
14:13 1,503.60 1,503.87 1,503.38 1,503.87 1,709.6K
14:14 1,504.42 1,504.50 1,504.08 1,504.08 678.6K
14:15 1,503.26 1,504.39 1,503.26 1,504.39 5,964.8K
14:16 1,504.51 1,504.60 1,504.18 1,504.60 4,048.3K
14:17 1,505.16 1,505.16 1,504.52 1,504.52 2,050.9K
14:18 1,504.27 1,505.00 1,504.27 1,505.00 1,697.4K
14:19 1,504.79 1,505.24 1,504.61 1,505.24 2,021.4K
14:20 1,504.39 1,505.40 1,504.35 1,505.40 2,231.7K
14:21 1,505.52 1,505.69 1,504.12 1,504.12 888.4K
14:22 1,504.12 1,504.13 1,503.96 1,504.13 677.4K
14:23 1,504.09 1,504.17 1,504.04 1,504.17 493.2K
14:24 1,504.17 1,504.26 1,504.04 1,504.17 1,463.0K
14:25 1,504.40 1,504.40 1,503.96 1,504.22 1,410.2K
14:26 1,504.31 1,504.48 1,504.18 1,504.48 498.6K
14:27 1,504.22 1,504.22 1,504.22 1,504.22 1,110.5K
14:28 1,504.18 1,504.48 1,504.18 1,504.22 798.2K
14:29 1,504.48 1,504.53 1,504.31 1,504.44 229.8K
14:30 1,504.17 1,504.48 1,504.17 1,504.48 1,353.1K
14:31 1,504.57 1,504.57 1,504.40 1,504.48 100.3K
14:32 1,504.71 1,504.87 1,504.70 1,504.70 1,736.0K
14:33 1,504.70 1,504.87 1,504.70 1,504.87 38.1K
14:34 1,504.87 1,505.40 1,504.75 1,505.40 969.0K
14:35 1,505.58 1,505.93 1,505.49 1,505.93 3,210.9K
14:36 1,505.92 1,506.47 1,505.92 1,506.47 1,366.8K
14:37 1,506.47 1,506.56 1,506.47 1,506.56 1,194.9K
14:38 1,506.26 1,506.26 1,505.75 1,505.84 1,218.7K
14:39 1,505.84 1,506.10 1,505.84 1,506.10 84.1K
14:40 1,505.79 1,505.79 1,505.05 1,505.05 1,703.4K
14:41 1,505.24 1,505.32 1,504.60 1,505.07 880.8K
14:42 1,505.02 1,505.33 1,505.02 1,505.33 1,053.2K
14:43 1,505.35 1,505.74 1,505.35 1,505.74 834.1K
14:44 1,505.66 1,505.66 1,505.48 1,505.48 543.4K
14:45 1,505.56 1,505.84 1,505.13 1,505.21 1,743.5K
14:46 1,505.30 1,505.57 1,505.30 1,505.39 628.4K
14:47 1,505.49 1,505.49 1,505.27 1,505.27 943.7K
14:48 1,504.91 1,504.91 1,503.91 1,503.91 2,032.4K
14:49 1,503.91 1,503.91 1,502.39 1,502.52 884.5K
14:50 1,502.26 1,502.66 1,502.26 1,502.47 1,697.4K
14:51 1,502.61 1,503.88 1,502.34 1,503.88 3,620.7K
14:52 1,504.22 1,504.32 1,504.05 1,504.32 3,228.6K
14:53 1,504.50 1,504.50 1,503.52 1,503.52 3,005.0K
14:54 1,503.61 1,503.86 1,503.61 1,503.73 2,913.9K
14:55 1,503.53 1,504.31 1,503.53 1,503.66 2,184.5K
14:56 1,504.63 1,504.77 1,503.57 1,503.78 13,451.2K
14:57 1,503.92 1,504.42 1,503.55 1,503.55 2,063.3K
14:58 1,503.55 1,503.56 1,503.29 1,503.56 1,184.5K
14:59 1,503.76 1,503.79 1,503.56 1,503.79 2,465.5K
15:00 1,503.52 1,503.87 1,503.52 1,503.87 1,484.5K
15:01 1,504.11 1,504.11 1,503.90 1,503.90 60.3K
15:02 1,504.08 1,504.08 1,503.66 1,503.66 645.0K
15:03 1,503.79 1,504.26 1,503.79 1,504.26 790.5K
15:04 1,503.92 1,503.92 1,503.53 1,503.67 937.0K
15:05 1,503.67 1,503.67 1,503.49 1,503.49 176.7K
15:06 1,503.58 1,503.67 1,503.58 1,503.67 1,304.2K
15:07 1,503.67 1,503.83 1,503.67 1,503.83 81.2K
15:08 1,503.83 1,503.83 1,503.83 1,503.83 254.4K
15:09 1,504.52 1,504.71 1,504.27 1,504.71 801.4K
15:10 1,504.58 1,505.64 1,504.58 1,505.64 445.6K
15:11 1,505.39 1,505.39 1,504.62 1,505.00 846.4K
15:12 1,504.87 1,504.91 1,504.78 1,504.78 575.5K
15:13 1,504.62 1,504.83 1,504.48 1,504.48 742.3K
15:14 1,504.48 1,504.61 1,504.48 1,504.61 1,889.1K
15:15 1,504.70 1,504.70 1,504.62 1,504.62 1,341.9K
15:16 1,504.40 1,504.62 1,504.40 1,504.49 286.3K
15:17 1,504.62 1,504.95 1,504.62 1,504.95 2,343.1K
15:18 1,505.03 1,505.04 1,504.95 1,504.95 431.4K
15:19 1,505.16 1,505.16 1,505.08 1,505.08 127.9K
15:20 1,505.03 1,505.79 1,505.03 1,505.79 859.2K
15:21 1,505.57 1,505.79 1,505.57 1,505.79 1,553.8K
15:22 1,505.98 1,505.98 1,505.49 1,505.89 3,559.2K
15:23 1,505.89 1,505.89 1,505.70 1,505.70 329.7K
15:24 1,505.57 1,505.98 1,505.57 1,505.89 211.9K
15:25 1,506.09 1,506.23 1,506.09 1,506.14 2,646.4K
15:26 1,506.42 1,506.51 1,506.33 1,506.51 1,201.1K
15:27 1,506.51 1,506.67 1,506.42 1,506.67 1,026.6K
15:28 1,506.67 1,506.67 1,506.41 1,506.59 156.9K
15:29 1,506.59 1,506.59 1,506.50 1,506.50 222.7K
15:30 1,506.28 1,506.63 1,506.28 1,506.63 2,039.9K
15:31 1,506.63 1,506.63 1,506.18 1,506.63 329.1K
15:32 1,506.20 1,506.38 1,506.20 1,506.38 1,318.0K
15:33 1,506.55 1,506.55 1,506.19 1,506.33 1,426.3K
15:34 1,506.23 1,506.58 1,506.23 1,506.58 682.8K
15:35 1,505.78 1,506.32 1,505.78 1,506.10 1,002.1K
15:36 1,506.19 1,506.42 1,506.14 1,506.14 474.5K
15:37 1,506.14 1,506.14 1,505.71 1,505.71 488.4K
15:38 1,505.71 1,505.89 1,505.63 1,505.63 877.1K
15:39 1,505.93 1,505.93 1,505.36 1,505.63 586.6K
15:40 1,505.84 1,505.84 1,505.58 1,505.58 2,103.8K
15:41 1,505.71 1,505.71 1,505.58 1,505.71 861.2K
15:42 1,505.58 1,505.66 1,505.58 1,505.58 515.6K
15:43 1,505.58 1,505.58 1,505.00 1,505.00 2,578.4K
15:44 1,505.35 1,505.35 1,504.82 1,505.21 1,995.5K
15:45 1,504.90 1,504.95 1,504.64 1,504.95 1,395.6K
15:46 1,505.04 1,505.08 1,504.90 1,505.00 125.7K
15:47 1,504.95 1,505.04 1,504.95 1,505.04 342.8K
15:48 1,504.95 1,505.00 1,504.86 1,504.90 392.3K
15:49 1,504.90 1,505.00 1,504.90 1,505.00 330.6K
15:50 1,504.77 1,505.13 1,504.77 1,505.13 2,092.7K
15:51 1,505.04 1,505.17 1,505.04 1,505.17 767.5K
15:52 1,505.04 1,505.69 1,505.04 1,505.69 2,297.2K
15:53 1,505.61 1,506.13 1,505.61 1,506.13 926.8K
15:54 1,506.13 1,506.38 1,505.99 1,505.99 1,179.6K
15:55 1,506.21 1,506.21 1,505.96 1,505.96 331.2K
15:56 1,505.83 1,505.86 1,505.78 1,505.86 817.4K
15:57 1,505.86 1,505.86 1,505.69 1,505.69 50.8K
15:58 1,505.88 1,505.88 1,505.74 1,505.88 99.6K
15:59 1,505.56 1,506.04 1,505.56 1,506.04 5,327.1K
16:00 1,505.34 1,505.99 1,505.34 1,505.74 1,711.7K
16:01 1,505.74 1,505.96 1,505.74 1,505.96 292.1K
16:02 1,506.13 1,506.13 1,505.95 1,505.95 536.6K
16:03 1,506.26 1,506.43 1,506.25 1,506.38 2,068.2K
16:04 1,506.38 1,506.64 1,506.38 1,506.64 451.5K
16:05 1,506.64 1,506.64 1,506.00 1,506.18 1,364.9K
16:06 1,506.18 1,506.18 1,506.18 1,506.18 118.3K
16:07 1,506.18 1,506.18 1,506.09 1,506.13 184.1K
16:08 1,506.13 1,506.21 1,506.08 1,506.08 120.0K
16:09 1,506.21 1,506.21 1,505.91 1,505.91 1,638.1K
16:10 1,505.51 1,505.91 1,505.51 1,505.91 2,226.9K
16:11 1,505.61 1,505.79 1,505.61 1,505.62 1,299.5K
16:12 1,505.48 1,506.00 1,505.48 1,505.91 975.1K
16:13 1,505.74 1,505.83 1,505.48 1,505.83 1,497.6K
16:14 1,506.46 1,506.46 1,504.84 1,504.84 1,745.1K
16:15 1,504.74 1,505.00 1,504.74 1,504.87 2,447.0K
16:16 1,504.58 1,504.96 1,504.56 1,504.74 1,270.4K
16:17 1,504.49 1,505.04 1,504.49 1,505.04 2,190.0K
16:18 1,504.91 1,505.23 1,504.83 1,505.23 2,052.7K
16:19 1,504.96 1,505.06 1,504.53 1,504.53 2,109.9K
16:20 1,504.43 1,504.43 1,504.04 1,504.39 990.1K
16:21 1,504.53 1,504.99 1,504.53 1,504.99 2,872.1K
16:22 1,504.99 1,505.61 1,504.99 1,505.61 754.3K
16:23 1,505.83 1,506.24 1,505.57 1,506.24 1,638.5K
16:24 1,506.51 1,506.51 1,506.14 1,506.14 3,472.8K
16:25 1,505.39 1,506.41 1,505.25 1,506.41 10,316.7K
16:26 1,506.28 1,506.53 1,506.26 1,506.36 1,701.5K
16:27 1,506.31 1,506.63 1,506.31 1,506.36 2,288.7K
16:28 1,506.32 1,506.88 1,506.32 1,506.75 1,840.5K
16:29 1,506.67 1,506.67 1,506.15 1,506.55 1,769.1K
16:30 1,506.42 1,506.80 1,506.40 1,506.80 2,108.3K
16:31 1,506.67 1,506.67 1,506.15 1,506.15 1,040.0K
16:32 1,506.58 1,506.72 1,506.45 1,506.58 1,364.5K
16:33 1,506.45 1,506.45 1,506.32 1,506.40 2,178.8K
16:34 1,506.40 1,506.40 1,506.40 1,506.40 185.9K
16:35 1,506.10 1,506.89 1,506.10 1,506.89 4,216.4K
16:36 1,505.96 1,506.05 1,505.96 1,506.05 9,381.5K
16:37 1,505.78 1,506.47 1,505.78 1,506.47 1,639.1K
16:38 1,506.50 1,506.84 1,506.42 1,506.84 2,851.8K
16:39 1,506.98 1,506.98 1,505.93 1,505.93 10,012.3K
16:40 1,505.93 1,506.35 1,505.59 1,505.59 110.2K
16:41 1,505.51 1,505.94 1,505.51 1,505.94 1,240.5K
16:42 1,505.94 1,506.07 1,505.31 1,505.31 526.1K
16:43 1,505.30 1,505.31 1,505.03 1,505.31 286.5K
16:44 1,505.30 1,505.30 1,504.99 1,505.12 1,368.1K
16:45 1,504.86 1,505.64 1,504.86 1,505.46 8,869.0K
16:46 1,505.86 1,506.93 1,505.31 1,506.93 7,327.7K
16:47 1,507.93 1,508.68 1,507.93 1,508.38 28,440.0K
16:48 1,507.72 1,509.75 1,507.72 1,509.49 9,856.7K
16:49 1,508.48 1,509.10 1,508.48 1,509.10 3,226.9K
16:50 1,508.28 1,508.80 1,508.28 1,508.80 3,344.7K
16:51 1,508.76 1,508.76 1,508.25 1,508.26 5,929.0K
16:52 1,507.02 1,508.09 1,507.02 1,508.09 5,040.9K
16:53 1,508.25 1,508.27 1,507.66 1,507.66 1,006.5K
16:54 1,507.88 1,508.25 1,507.88 1,508.25 655.3K
16:55 1,508.12 1,508.12 1,507.95 1,507.95 797.4K
16:56 1,507.95 1,509.85 1,507.95 1,509.85 5,424.8K
16:57 1,511.46 1,511.59 1,510.62 1,510.62 15,441.9K
16:58 1,510.45 1,511.09 1,510.30 1,511.04 1,269.0K
16:59 1,510.72 1,511.26 1,510.72 1,510.93 1,658.4K
17:00 1,510.30 1,511.44 1,510.30 1,511.18 8,305.6K
17:01 1,511.60 1,511.93 1,511.12 1,511.12 3,793.7K
17:02 1,510.84 1,510.84 1,509.96 1,510.49 881.7K
17:03 1,510.36 1,510.40 1,510.24 1,510.40 1,356.9K
17:04 1,510.31 1,510.82 1,510.27 1,510.27 2,021.4K
17:05 1,510.32 1,511.17 1,510.06 1,511.17 2,299.0K
17:06 1,510.92 1,511.51 1,510.91 1,511.51 3,243.0K
17:07 1,511.31 1,511.39 1,510.79 1,510.79 575.7K
17:08 1,510.71 1,510.71 1,510.27 1,510.27 613.1K
17:09 1,509.97 1,510.19 1,509.97 1,510.06 818.3K
17:10 1,510.19 1,510.44 1,510.04 1,510.04 2,159.5K
17:11 1,509.97 1,510.31 1,509.96 1,510.14 764.2K
17:12 1,510.22 1,510.22 1,509.50 1,509.72 1,016.6K
17:13 1,509.65 1,510.02 1,509.65 1,510.02 113.6K
17:14 1,509.77 1,510.23 1,509.50 1,510.23 314.5K
17:15 1,509.54 1,509.67 1,509.50 1,509.50 2,526.0K
17:16 1,509.41 1,509.41 1,509.23 1,509.23 241.6K
17:17 1,509.33 1,509.45 1,509.23 1,509.45 410.7K
17:18 1,509.45 1,509.76 1,509.36 1,509.36 125.3K
17:19 1,509.62 1,509.87 1,509.62 1,509.87 374.4K
17:20 1,509.82 1,510.44 1,509.82 1,510.14 1,579.0K
17:21 1,509.92 1,510.21 1,509.87 1,509.87 1,406.9K
17:22 1,510.03 1,510.77 1,510.03 1,510.77 590.5K
17:23 1,510.85 1,511.38 1,510.85 1,511.22 6,601.5K
17:24 1,511.38 1,511.63 1,511.38 1,511.63 1,066.7K
17:25 1,511.74 1,512.64 1,511.74 1,512.39 5,045.5K
17:26 1,513.06 1,514.23 1,513.06 1,514.23 8,941.5K
17:27 1,513.83 1,513.83 1,513.38 1,513.59 6,468.1K
17:28 1,513.33 1,513.33 1,512.94 1,513.06 2,041.1K
17:29 1,513.06 1,513.24 1,512.83 1,513.24 1,059.0K
17:30 1,512.89 1,513.66 1,512.89 1,512.94 2,921.6K
17:31 1,512.94 1,513.16 1,512.65 1,512.65 3,362.8K
17:32 1,512.48 1,512.90 1,512.48 1,512.48 1,825.3K
17:33 1,512.48 1,512.48 1,512.32 1,512.32 1,084.2K
17:34 1,512.32 1,512.32 1,510.31 1,510.31 10,602.0K
17:35 1,509.71 1,509.71 1,509.41 1,509.71 3,027.6K
17:36 1,509.75 1,509.81 1,509.75 1,509.81 1,443.5K
17:37 1,510.83 1,510.83 1,510.18 1,510.61 18,258.0K
17:38 1,510.16 1,511.14 1,510.16 1,511.14 1,854.6K
17:39 1,511.14 1,511.39 1,510.78 1,510.96 1,336.3K
17:40 1,510.51 1,511.18 1,510.51 1,510.78 2,495.3K
17:41 1,510.78 1,510.94 1,510.78 1,510.94 501.7K
17:42 1,511.71 1,511.87 1,511.71 1,511.87 1,607.8K
17:43 1,511.97 1,512.52 1,511.97 1,512.52 1,665.3K
17:44 1,512.63 1,512.63 1,511.89 1,512.02 2,143.8K
17:45 1,511.75 1,512.29 1,511.75 1,512.29 1,465.6K
17:46 1,512.12 1,512.25 1,512.12 1,512.25 2,197.5K
17:47 1,511.99 1,512.46 1,511.99 1,512.38 249.0K
17:48 1,512.38 1,512.38 1,511.96 1,512.24 355.4K
17:49 1,512.11 1,512.20 1,511.80 1,512.20 698.3K
17:50 1,512.07 1,512.60 1,511.44 1,511.44 5,308.9K
17:51 1,512.18 1,512.18 1,511.89 1,511.89 750.9K
17:52 1,512.65 1,513.62 1,512.65 1,513.20 1,385.8K
17:53 1,513.20 1,513.20 1,512.01 1,512.43 331.1K
17:54 1,512.43 1,512.68 1,512.43 1,512.68 248.7K
17:55 1,512.41 1,512.41 1,512.04 1,512.13 1,319.5K
17:56 1,512.26 1,512.26 1,511.88 1,511.96 2,008.2K
17:57 1,512.27 1,512.41 1,512.27 1,512.41 710.4K
17:58 1,512.41 1,512.53 1,512.36 1,512.36 319.8K
17:59 1,512.61 1,512.61 1,512.16 1,512.16 4,254.4K
18:00 1,512.16 1,513.14 1,512.16 1,512.98 5,743.2K
18:01 1,512.98 1,513.73 1,512.98 1,513.23 697.0K
18:02 1,513.23 1,514.46 1,513.09 1,514.46 2,171.7K
18:03 1,514.48 1,514.73 1,514.47 1,514.47 3,949.6K
18:04 1,514.56 1,514.56 1,513.97 1,513.97 1,057.7K
18:05 1,513.69 1,515.04 1,513.69 1,514.21 14,842.2K
18:06 1,514.53 1,514.53 1,513.46 1,513.46 1,598.5K
18:07 1,513.73 1,513.73 1,512.81 1,512.94 1,530.4K
18:08 1,512.94 1,513.26 1,512.93 1,513.26 115.9K
18:09 1,512.84 1,513.26 1,512.84 1,512.84 332.8K
18:10 1,512.31 1,513.17 1,512.31 1,512.99 956.6K
18:11 1,512.66 1,512.76 1,512.66 1,512.76 262.2K
18:12 1,512.59 1,513.07 1,512.59 1,513.07 2,392.7K
18:13 1,512.91 1,512.91 1,512.71 1,512.71 604.2K
18:14 1,512.71 1,512.76 1,512.06 1,512.06 943.6K
18:15 1,512.06 1,512.41 1,512.06 1,512.41 1,398.2K
18:16 1,512.67 1,512.67 1,512.48 1,512.67 747.1K
18:17 1,512.40 1,512.70 1,512.40 1,512.70 504.5K
18:18 1,512.75 1,512.75 1,512.25 1,512.52 1,883.2K
18:19 1,512.52 1,512.57 1,512.23 1,512.48 675.8K
18:20 1,512.35 1,512.35 1,511.97 1,512.30 1,870.7K
18:21 1,511.74 1,511.79 1,511.28 1,511.78 3,140.8K
18:22 1,511.87 1,511.87 1,511.19 1,511.19 1,793.9K
18:23 1,511.63 1,512.13 1,511.63 1,512.13 1,585.1K
18:24 1,512.04 1,512.89 1,512.04 1,512.69 195.3K
18:25 1,512.58 1,512.98 1,512.58 1,512.94 1,439.7K
18:26 1,512.17 1,512.30 1,511.54 1,511.63 402.0K
18:27 1,511.67 1,511.80 1,511.63 1,511.63 277.8K
18:28 1,511.55 1,511.55 1,510.62 1,510.96 1,473.9K
18:29 1,510.95 1,510.95 1,510.73 1,510.73 52.9K
18:30 1,510.73 1,510.73 1,510.15 1,510.15 5,893.7K
18:31 1,510.03 1,510.03 1,509.56 1,510.03 1,632.6K
18:32 1,510.03 1,510.03 1,509.61 1,509.61 942.4K
18:33 1,509.27 1,509.40 1,509.18 1,509.18 2,379.9K
18:34 1,509.27 1,510.45 1,509.27 1,510.16 1,377.1K
18:35 1,510.83 1,510.91 1,510.64 1,510.64 5,872.7K
18:36 1,511.26 1,511.39 1,510.33 1,510.33 2,171.8K
18:37 1,510.33 1,511.43 1,510.33 1,511.43 3,738.0K
18:38 1,511.56 1,511.65 1,510.98 1,511.65 832.1K
18:39 1,511.43 1,511.56 1,510.73 1,511.26 1,016.5K
18:40 1,510.29 1,510.29 1,510.29 1,510.29 654.7K
18:51 1,511.74 1,511.74 1,511.74 1,511.74 6,689.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available