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 1,536.90 1,536.90 1,536.90 1,536.90 772.2K
09:51 1,536.68 1,536.68 1,536.29 1,536.29 2,523.8K
09:52 1,535.62 1,535.62 1,533.57 1,534.37 68,934.1K
09:53 1,534.38 1,534.47 1,533.90 1,533.90 4,549.5K
09:54 1,534.04 1,534.30 1,534.04 1,534.30 2,694.2K
09:55 1,534.25 1,534.52 1,534.21 1,534.21 3,628.8K
09:56 1,534.21 1,534.39 1,533.95 1,533.95 3,290.9K
09:57 1,533.73 1,533.95 1,533.71 1,533.95 2,955.8K
09:58 1,533.82 1,534.17 1,533.82 1,534.02 776.3K
09:59 1,534.02 1,534.35 1,534.02 1,534.35 491.0K
10:00 1,534.28 1,535.08 1,533.13 1,533.13 4,313.6K
10:01 1,533.48 1,533.48 1,532.91 1,532.91 4,594.5K
10:02 1,533.35 1,533.40 1,532.73 1,533.08 5,203.7K
10:03 1,533.12 1,533.15 1,532.48 1,532.64 2,867.2K
10:04 1,532.84 1,532.89 1,532.49 1,532.84 1,743.4K
10:05 1,532.72 1,532.72 1,530.16 1,530.16 24,246.7K
10:06 1,530.07 1,530.75 1,530.07 1,530.75 6,089.1K
10:07 1,530.84 1,531.01 1,530.83 1,531.01 3,147.6K
10:08 1,531.36 1,531.89 1,531.36 1,531.89 4,270.7K
10:09 1,530.77 1,530.98 1,530.33 1,530.98 7,303.6K
10:10 1,531.33 1,531.33 1,530.48 1,530.48 2,913.1K
10:11 1,530.66 1,530.66 1,529.62 1,529.62 2,628.9K
10:12 1,529.53 1,529.53 1,528.20 1,528.38 12,034.4K
10:13 1,528.38 1,528.78 1,528.38 1,528.78 6,177.9K
10:14 1,528.64 1,529.04 1,528.64 1,529.04 1,905.1K
10:15 1,528.70 1,528.70 1,528.25 1,528.25 3,072.8K
10:16 1,528.17 1,528.64 1,528.17 1,528.48 3,925.6K
10:17 1,529.32 1,530.53 1,529.32 1,530.53 3,591.3K
10:18 1,530.62 1,530.64 1,530.36 1,530.64 2,997.1K
10:19 1,530.69 1,530.69 1,530.48 1,530.48 1,970.9K
10:20 1,529.93 1,529.93 1,529.67 1,529.67 1,192.7K
10:21 1,529.88 1,530.74 1,529.88 1,530.40 1,459.0K
10:22 1,530.68 1,530.68 1,530.27 1,530.27 2,600.6K
10:23 1,530.44 1,530.71 1,530.44 1,530.53 3,508.4K
10:24 1,530.35 1,530.35 1,529.98 1,529.98 1,845.4K
10:25 1,529.84 1,530.82 1,529.84 1,530.82 12,469.8K
10:26 1,531.68 1,532.37 1,531.39 1,532.37 2,176.5K
10:27 1,531.46 1,536.19 1,531.46 1,536.19 2,422.9K
10:28 1,535.55 1,539.94 1,535.55 1,538.65 1,966.1K
10:29 1,538.69 1,539.42 1,538.69 1,539.09 1,710.4K
10:30 1,539.45 1,543.14 1,537.87 1,543.14 2,640.8K
10:31 1,542.92 1,543.01 1,542.00 1,542.00 1,060.9K
10:32 1,542.05 1,542.05 1,540.20 1,541.42 2,366.1K
10:33 1,541.64 1,542.26 1,541.64 1,542.26 746.4K
10:34 1,542.35 1,542.35 1,541.86 1,541.86 461.4K
10:35 1,543.11 1,543.15 1,540.97 1,540.97 954.9K
10:36 1,541.06 1,542.91 1,540.67 1,542.78 2,637.4K
10:37 1,542.78 1,542.78 1,542.51 1,542.69 672.8K
10:38 1,542.86 1,542.86 1,540.63 1,540.63 8,799.0K
10:39 1,540.99 1,541.06 1,540.40 1,540.40 2,307.9K
10:40 1,542.27 1,542.27 1,540.89 1,541.28 7,037.2K
10:41 1,541.41 1,541.41 1,539.67 1,540.18 5,504.0K
10:42 1,539.69 1,539.76 1,539.44 1,539.57 6,055.3K
10:43 1,539.67 1,539.83 1,539.31 1,539.75 4,313.8K
10:44 1,540.02 1,540.02 1,539.57 1,539.61 4,971.7K
10:45 1,539.61 1,539.61 1,538.97 1,539.36 6,467.0K
10:46 1,539.44 1,539.44 1,539.03 1,539.17 1,669.1K
10:47 1,539.42 1,539.78 1,539.42 1,539.78 15,778.7K
10:48 1,539.82 1,540.22 1,539.28 1,540.22 4,831.1K
10:49 1,539.88 1,539.88 1,539.58 1,539.58 3,871.7K
10:50 1,540.28 1,540.46 1,539.93 1,539.93 4,490.6K
10:51 1,540.60 1,540.86 1,540.33 1,540.86 12,236.8K
10:52 1,540.73 1,540.91 1,540.51 1,540.91 1,951.9K
10:53 1,540.27 1,540.27 1,539.62 1,539.67 817.4K
10:54 1,539.67 1,540.26 1,539.46 1,539.46 3,546.6K
10:55 1,539.46 1,539.59 1,539.32 1,539.51 2,342.9K
10:56 1,539.62 1,539.67 1,539.49 1,539.67 917.8K
10:57 1,539.62 1,539.99 1,539.62 1,539.99 1,202.9K
10:58 1,539.81 1,539.81 1,539.57 1,539.57 725.6K
10:59 1,540.36 1,540.36 1,539.69 1,539.69 545.6K
11:00 1,539.69 1,540.14 1,539.69 1,539.97 1,562.2K
11:01 1,539.83 1,540.18 1,538.23 1,540.18 392.9K
11:02 1,540.05 1,540.05 1,539.56 1,539.71 3,753.6K
11:03 1,539.53 1,539.72 1,538.38 1,538.38 667.9K
11:04 1,538.35 1,538.93 1,538.35 1,538.56 3,165.9K
11:05 1,538.88 1,538.88 1,538.66 1,538.88 1,836.1K
11:06 1,538.93 1,538.93 1,537.38 1,537.57 4,853.3K
11:07 1,537.65 1,538.17 1,537.65 1,538.02 20,349.6K
11:08 1,537.52 1,537.56 1,537.43 1,537.43 4,509.8K
11:09 1,537.64 1,537.68 1,537.34 1,537.34 2,129.9K
11:10 1,537.08 1,537.08 1,536.82 1,536.82 1,564.1K
11:11 1,535.82 1,535.82 1,535.34 1,535.34 18,070.7K
11:12 1,535.08 1,535.18 1,534.99 1,535.18 3,572.7K
11:13 1,535.26 1,535.26 1,535.05 1,535.05 1,511.6K
11:14 1,534.57 1,536.13 1,534.34 1,535.99 6,215.3K
11:15 1,536.08 1,536.22 1,535.79 1,536.22 4,817.1K
11:16 1,536.14 1,536.62 1,536.14 1,536.15 2,818.6K
11:17 1,536.62 1,536.81 1,534.69 1,534.69 3,449.9K
11:18 1,534.56 1,535.07 1,534.56 1,535.07 1,470.2K
11:19 1,535.07 1,535.07 1,534.94 1,534.94 1,991.1K
11:20 1,534.94 1,534.94 1,534.48 1,534.75 2,139.7K
11:21 1,534.80 1,534.80 1,534.76 1,534.80 1,313.3K
11:22 1,534.75 1,534.90 1,534.57 1,534.90 476.5K
11:23 1,534.99 1,535.00 1,534.16 1,534.16 2,759.6K
11:24 1,533.94 1,534.13 1,533.73 1,534.13 6,361.6K
11:25 1,534.13 1,534.39 1,534.13 1,534.39 659.2K
11:26 1,534.22 1,534.89 1,534.22 1,534.89 1,121.6K
11:27 1,535.07 1,535.62 1,534.93 1,535.47 3,252.0K
11:28 1,535.47 1,535.77 1,535.47 1,535.51 911.7K
11:29 1,535.68 1,536.51 1,535.68 1,536.38 11,573.0K
11:30 1,536.77 1,537.03 1,536.38 1,536.38 5,694.0K
11:31 1,536.51 1,540.30 1,536.51 1,540.30 1,377.7K
11:32 1,539.90 1,540.52 1,539.90 1,540.20 851.2K
11:33 1,540.60 1,541.71 1,540.43 1,541.71 2,906.3K
11:34 1,541.24 1,542.30 1,541.24 1,542.30 3,761.8K
11:35 1,542.04 1,542.22 1,542.04 1,542.08 5,234.8K
11:36 1,542.22 1,542.22 1,542.08 1,542.08 1,884.1K
11:37 1,541.95 1,542.42 1,541.95 1,542.08 3,013.1K
11:38 1,542.08 1,542.34 1,542.08 1,542.08 4,046.3K
11:39 1,542.17 1,542.17 1,541.95 1,541.95 1,008.6K
11:40 1,542.13 1,542.34 1,542.13 1,542.25 1,210.4K
11:41 1,542.12 1,542.12 1,540.19 1,540.19 1,815.3K
11:42 1,540.33 1,540.33 1,540.02 1,540.16 7,330.1K
11:43 1,540.16 1,540.50 1,540.02 1,540.02 2,120.4K
11:44 1,540.17 1,540.51 1,540.12 1,540.51 1,873.7K
11:45 1,539.76 1,539.85 1,539.71 1,539.85 1,542.6K
11:46 1,539.85 1,539.93 1,539.80 1,539.80 3,774.8K
11:47 1,540.06 1,540.06 1,539.97 1,539.97 782.7K
11:48 1,539.53 1,539.84 1,539.53 1,539.84 1,014.0K
11:49 1,539.67 1,539.67 1,539.09 1,539.09 2,733.0K
11:50 1,539.09 1,539.14 1,538.15 1,538.15 2,745.3K
11:51 1,538.54 1,538.65 1,538.40 1,538.65 767.9K
11:52 1,538.65 1,539.13 1,538.65 1,539.13 2,233.7K
11:53 1,538.75 1,538.75 1,538.33 1,538.33 6,248.5K
11:54 1,538.11 1,539.63 1,538.11 1,539.63 1,692.3K
11:55 1,539.63 1,539.63 1,538.45 1,538.90 4,595.7K
11:56 1,539.02 1,539.02 1,538.70 1,538.86 1,104.1K
11:57 1,538.61 1,538.61 1,537.47 1,537.47 3,492.3K
11:58 1,535.75 1,536.16 1,535.75 1,535.90 4,606.0K
11:59 1,536.29 1,536.40 1,535.90 1,536.15 1,555.4K
12:00 1,536.95 1,537.04 1,536.24 1,536.37 10,546.3K
12:01 1,536.46 1,537.21 1,536.42 1,537.21 4,441.9K
12:02 1,536.91 1,537.00 1,536.67 1,536.80 4,374.0K
12:03 1,536.83 1,537.02 1,536.65 1,536.65 5,475.5K
12:04 1,536.52 1,536.52 1,534.93 1,534.93 10,225.2K
12:05 1,534.98 1,535.40 1,534.84 1,535.40 1,217.5K
12:06 1,535.40 1,535.64 1,535.12 1,535.64 1,695.7K
12:07 1,535.68 1,536.28 1,535.68 1,536.16 2,129.3K
12:08 1,535.81 1,536.05 1,535.49 1,535.49 3,808.1K
12:09 1,535.57 1,536.05 1,534.98 1,534.98 1,932.3K
12:10 1,534.77 1,535.44 1,534.77 1,535.44 1,403.4K
12:11 1,535.48 1,535.48 1,535.23 1,535.23 700.5K
12:12 1,535.23 1,535.23 1,534.89 1,534.89 3,657.2K
12:13 1,534.89 1,535.29 1,534.69 1,535.29 1,912.7K
12:14 1,535.06 1,535.58 1,535.06 1,535.25 3,239.6K
12:15 1,535.16 1,535.21 1,534.52 1,534.52 2,560.8K
12:16 1,534.47 1,535.28 1,534.47 1,535.28 669.2K
12:17 1,535.49 1,535.74 1,535.39 1,535.74 3,298.0K
12:18 1,536.25 1,536.25 1,535.56 1,535.56 3,242.4K
12:19 1,535.56 1,536.15 1,535.56 1,535.91 984.3K
12:20 1,536.04 1,536.16 1,535.74 1,535.74 1,833.2K
12:21 1,535.88 1,536.25 1,535.74 1,536.25 4,482.1K
12:22 1,538.16 1,539.54 1,538.16 1,539.00 8,069.6K
12:23 1,538.49 1,538.60 1,538.18 1,538.18 1,093.3K
12:24 1,539.00 1,539.00 1,538.43 1,538.43 921.3K
12:25 1,537.63 1,537.85 1,537.49 1,537.85 380.4K
12:26 1,537.85 1,538.23 1,537.85 1,538.23 559.2K
12:27 1,537.97 1,538.39 1,537.74 1,537.92 845.9K
12:28 1,538.17 1,538.66 1,538.17 1,538.66 852.1K
12:29 1,538.79 1,538.79 1,538.36 1,538.36 1,391.4K
12:30 1,538.23 1,538.33 1,538.23 1,538.33 376.1K
12:31 1,538.19 1,538.29 1,538.19 1,538.25 324.3K
12:32 1,538.55 1,538.55 1,538.17 1,538.21 1,164.7K
12:33 1,538.34 1,538.39 1,537.74 1,538.01 1,239.2K
12:34 1,537.95 1,537.95 1,537.32 1,537.40 1,931.2K
12:35 1,537.13 1,537.78 1,537.13 1,537.22 959.6K
12:36 1,537.35 1,537.35 1,536.73 1,537.31 932.0K
12:37 1,537.06 1,537.27 1,537.06 1,537.09 1,543.8K
12:38 1,537.22 1,537.23 1,536.75 1,536.75 460.6K
12:39 1,536.84 1,536.84 1,536.55 1,536.68 545.3K
12:40 1,536.59 1,536.93 1,536.59 1,536.93 571.4K
12:41 1,536.93 1,537.36 1,536.93 1,537.36 584.3K
12:42 1,537.31 1,537.40 1,536.77 1,537.06 1,168.6K
12:43 1,536.77 1,536.77 1,536.29 1,536.29 1,533.2K
12:44 1,536.37 1,536.45 1,536.15 1,536.15 6,448.9K
12:45 1,536.42 1,536.54 1,536.29 1,536.29 672.6K
12:46 1,536.47 1,536.80 1,536.24 1,536.80 1,564.2K
12:47 1,536.80 1,536.97 1,536.79 1,536.79 1,072.7K
12:48 1,536.79 1,536.79 1,536.49 1,536.72 499.3K
12:49 1,536.72 1,536.72 1,536.33 1,536.54 802.7K
12:50 1,536.15 1,536.72 1,536.15 1,536.72 2,879.6K
12:51 1,536.54 1,536.54 1,536.15 1,536.47 427.9K
12:52 1,536.47 1,536.80 1,536.47 1,536.80 1,297.8K
12:53 1,537.19 1,537.19 1,536.91 1,536.91 4,217.7K
12:54 1,536.93 1,537.06 1,536.93 1,537.06 377.8K
12:55 1,536.93 1,537.36 1,536.93 1,537.36 518.1K
12:56 1,537.05 1,539.12 1,537.05 1,539.12 8,172.0K
12:57 1,538.99 1,538.99 1,538.30 1,538.30 500.7K
12:58 1,536.68 1,537.43 1,536.68 1,536.95 3,325.3K
12:59 1,537.63 1,537.77 1,537.37 1,537.77 754.4K
13:00 1,537.77 1,537.82 1,537.34 1,537.34 761.1K
13:01 1,536.98 1,537.50 1,536.98 1,537.08 406.4K
13:02 1,537.04 1,537.04 1,536.82 1,536.82 1,167.3K
13:03 1,537.00 1,537.25 1,537.00 1,537.03 2,129.8K
13:04 1,537.16 1,537.16 1,536.89 1,537.08 289.4K
13:05 1,537.08 1,537.34 1,537.08 1,537.08 423.4K
13:06 1,537.08 1,537.26 1,537.08 1,537.17 473.5K
13:07 1,537.38 1,537.38 1,537.08 1,537.08 298.7K
13:08 1,537.08 1,537.08 1,536.73 1,536.96 931.1K
13:09 1,536.82 1,537.22 1,536.69 1,536.69 4,140.4K
13:10 1,536.96 1,536.96 1,536.55 1,536.55 716.4K
13:11 1,536.82 1,536.82 1,536.42 1,536.60 5,165.3K
13:12 1,536.69 1,536.69 1,536.60 1,536.60 576.7K
13:13 1,536.60 1,536.60 1,535.92 1,535.92 2,021.4K
13:14 1,535.92 1,535.96 1,535.74 1,535.96 423.6K
13:15 1,536.01 1,536.01 1,535.71 1,535.71 2,242.3K
13:16 1,535.71 1,535.97 1,535.71 1,535.97 416.1K
13:17 1,536.22 1,536.69 1,536.22 1,536.60 817.0K
13:18 1,536.65 1,536.65 1,536.31 1,536.31 806.0K
13:19 1,536.47 1,536.47 1,536.05 1,536.05 1,517.7K
13:20 1,536.18 1,537.53 1,535.88 1,537.53 1,185.5K
13:21 1,537.56 1,537.56 1,536.01 1,536.18 2,541.6K
13:22 1,536.45 1,536.52 1,536.31 1,536.31 356.6K
13:23 1,536.45 1,536.45 1,535.70 1,535.70 1,203.5K
13:24 1,536.05 1,536.38 1,536.03 1,536.38 854.4K
13:25 1,536.57 1,536.57 1,535.97 1,535.97 12,470.1K
13:26 1,536.14 1,536.14 1,535.20 1,535.20 425.8K
13:27 1,535.45 1,535.67 1,535.45 1,535.53 1,171.0K
13:28 1,535.58 1,535.77 1,535.25 1,535.25 783.4K
13:29 1,535.25 1,535.68 1,535.25 1,535.68 626.0K
13:30 1,535.93 1,535.93 1,535.47 1,535.47 1,160.2K
13:31 1,535.43 1,535.43 1,534.98 1,535.03 846.9K
13:32 1,535.03 1,535.03 1,534.90 1,534.90 885.3K
13:33 1,535.03 1,535.17 1,535.03 1,535.17 1,664.6K
13:34 1,535.17 1,535.59 1,535.17 1,535.54 2,408.8K
13:35 1,535.64 1,535.64 1,535.64 1,535.64 409.0K
13:36 1,535.56 1,535.69 1,535.47 1,535.65 902.1K
13:37 1,535.78 1,535.78 1,535.51 1,535.78 584.0K
13:38 1,536.20 1,536.20 1,536.07 1,536.07 1,223.8K
13:39 1,535.93 1,536.07 1,535.93 1,536.07 1,292.6K
13:40 1,536.07 1,536.25 1,536.07 1,536.07 730.3K
13:41 1,535.78 1,535.78 1,535.66 1,535.66 875.9K
13:42 1,535.40 1,535.78 1,535.26 1,535.78 901.0K
13:43 1,535.94 1,536.07 1,535.74 1,535.85 818.1K
13:44 1,536.00 1,536.00 1,535.73 1,536.00 723.0K
13:45 1,536.08 1,536.33 1,535.91 1,536.33 737.1K
13:46 1,536.38 1,536.47 1,536.38 1,536.47 406.9K
13:47 1,535.87 1,536.00 1,535.87 1,536.00 1,019.1K
13:48 1,536.13 1,536.13 1,536.13 1,536.13 413.8K
13:49 1,536.47 1,536.60 1,536.25 1,536.38 643.4K
13:50 1,536.56 1,536.56 1,535.96 1,536.36 2,674.0K
13:51 1,536.36 1,536.36 1,535.91 1,535.91 983.9K
13:52 1,536.16 1,536.29 1,536.09 1,536.09 687.8K
13:53 1,536.09 1,536.47 1,536.09 1,536.29 870.7K
13:54 1,536.59 1,536.59 1,536.09 1,536.51 565.9K
13:55 1,536.34 1,536.34 1,535.96 1,535.96 700.8K
13:56 1,535.96 1,535.96 1,535.69 1,535.82 1,250.0K
13:57 1,535.74 1,537.15 1,535.74 1,536.90 416.6K
13:58 1,536.90 1,537.13 1,536.81 1,537.13 1,221.0K
13:59 1,537.13 1,537.22 1,537.08 1,537.13 1,225.3K
14:00 1,537.48 1,537.48 1,537.35 1,537.35 1,206.1K
14:01 1,537.43 1,538.10 1,537.43 1,538.10 1,597.2K
14:02 1,537.68 1,538.10 1,537.68 1,538.10 1,021.1K
14:03 1,538.14 1,538.86 1,538.14 1,538.70 1,102.9K
14:04 1,538.28 1,538.37 1,538.28 1,538.37 553.4K
14:05 1,538.37 1,538.37 1,538.28 1,538.32 828.2K
14:06 1,538.32 1,538.54 1,538.19 1,538.19 451.6K
14:07 1,538.10 1,538.45 1,538.10 1,538.45 1,223.7K
14:08 1,538.45 1,538.45 1,538.00 1,538.00 711.4K
14:09 1,538.14 1,538.45 1,538.14 1,538.45 287.6K
14:10 1,538.00 1,538.40 1,538.00 1,538.26 1,641.0K
14:11 1,538.40 1,538.40 1,538.21 1,538.21 2,724.1K
14:12 1,538.71 1,538.71 1,538.45 1,538.71 1,749.1K
14:13 1,538.71 1,539.08 1,538.38 1,539.08 356.7K
14:14 1,539.11 1,539.50 1,539.10 1,539.50 1,399.8K
14:15 1,540.89 1,543.38 1,540.89 1,541.96 15,410.2K
14:16 1,541.64 1,541.64 1,540.87 1,540.87 6,372.1K
14:17 1,540.34 1,541.41 1,540.34 1,541.09 4,778.2K
14:18 1,541.39 1,542.21 1,541.39 1,542.21 6,661.9K
14:19 1,542.08 1,543.01 1,541.44 1,543.01 1,296.2K
14:20 1,543.27 1,543.40 1,543.14 1,543.40 2,121.1K
14:21 1,543.14 1,543.94 1,543.14 1,543.72 1,042.5K
14:22 1,543.98 1,543.98 1,542.09 1,542.09 418.4K
14:23 1,542.22 1,542.22 1,541.58 1,541.75 2,060.7K
14:24 1,541.28 1,541.76 1,541.28 1,541.76 262.2K
14:25 1,541.46 1,541.46 1,541.08 1,541.21 2,190.6K
14:26 1,541.49 1,541.62 1,541.29 1,541.29 1,978.5K
14:27 1,541.29 1,541.71 1,540.60 1,540.60 827.9K
14:28 1,540.87 1,540.88 1,539.85 1,539.85 887.4K
14:29 1,539.44 1,539.95 1,539.44 1,539.95 1,286.1K
14:30 1,540.00 1,540.00 1,539.65 1,539.65 839.2K
14:31 1,539.31 1,540.03 1,539.31 1,540.03 3,283.5K
14:32 1,539.71 1,540.20 1,539.71 1,540.06 378.3K
14:33 1,540.33 1,540.40 1,540.03 1,540.40 1,551.9K
14:34 1,540.83 1,541.38 1,540.70 1,541.38 3,414.5K
14:35 1,541.38 1,542.89 1,541.38 1,542.76 356.5K
14:36 1,542.77 1,543.03 1,542.73 1,543.03 663.4K
14:37 1,542.90 1,543.12 1,542.70 1,543.12 500.2K
14:38 1,543.03 1,543.03 1,540.62 1,540.62 768.9K
14:39 1,540.83 1,541.26 1,540.83 1,541.26 1,807.1K
14:40 1,541.01 1,541.21 1,541.01 1,541.21 39,320.7K
14:41 1,541.26 1,541.26 1,541.04 1,541.09 652.7K
14:42 1,541.35 1,541.53 1,541.31 1,541.53 444.4K
14:43 1,541.53 1,541.53 1,541.09 1,541.09 806.5K
14:44 1,540.82 1,541.36 1,540.82 1,541.36 1,195.4K
14:45 1,541.36 1,542.73 1,541.36 1,542.73 874.7K
14:46 1,542.73 1,542.95 1,542.73 1,542.95 337.0K
14:47 1,542.90 1,542.90 1,542.14 1,542.90 326.7K
14:48 1,542.64 1,543.51 1,542.50 1,543.51 4,947.8K
14:49 1,543.47 1,543.47 1,543.23 1,543.23 1,027.0K
14:50 1,543.10 1,543.99 1,542.74 1,543.99 1,158.6K
14:51 1,543.56 1,543.65 1,543.43 1,543.65 895.6K
14:52 1,543.52 1,545.28 1,543.52 1,545.28 672.2K
14:53 1,545.33 1,546.21 1,545.33 1,546.21 48,876.4K
14:54 1,546.08 1,546.71 1,546.08 1,546.67 1,808.5K
14:55 1,546.50 1,546.50 1,545.30 1,545.31 3,865.8K
14:56 1,545.23 1,545.23 1,544.67 1,545.07 12,408.7K
14:57 1,544.93 1,545.02 1,544.39 1,544.39 549.3K
14:58 1,544.39 1,544.53 1,544.39 1,544.43 474.0K
14:59 1,544.56 1,544.69 1,544.39 1,544.39 303.5K
15:00 1,544.05 1,544.05 1,543.88 1,543.88 1,231.2K
15:01 1,542.25 1,542.39 1,541.79 1,542.39 3,751.2K
15:02 1,542.52 1,542.60 1,542.25 1,542.60 635.0K
15:03 1,542.74 1,542.74 1,542.40 1,542.53 636.6K
15:04 1,541.91 1,542.29 1,541.91 1,542.11 11,996.6K
15:05 1,543.50 1,543.50 1,543.24 1,543.24 449.8K
15:06 1,543.24 1,543.24 1,542.89 1,542.98 920.0K
15:07 1,543.12 1,543.34 1,542.99 1,543.34 652.3K
15:08 1,543.12 1,543.30 1,542.99 1,543.17 400.5K
15:09 1,543.97 1,543.97 1,542.25 1,542.25 1,151.3K
15:10 1,542.46 1,544.65 1,542.46 1,544.65 411.7K
15:11 1,544.40 1,544.40 1,544.18 1,544.32 473.6K
15:12 1,544.37 1,544.72 1,543.92 1,544.72 41,213.3K
15:13 1,544.72 1,545.22 1,544.62 1,544.62 1,159.8K
15:14 1,544.97 1,545.40 1,544.95 1,545.09 412.8K
15:15 1,544.80 1,544.80 1,544.53 1,544.75 354.8K
15:16 1,544.53 1,544.75 1,544.53 1,544.75 353.8K
15:17 1,544.84 1,546.20 1,544.80 1,546.20 9,702.5K
15:18 1,546.05 1,546.54 1,546.05 1,546.45 1,295.3K
15:19 1,546.79 1,546.79 1,546.35 1,546.61 1,171.9K
15:20 1,546.75 1,547.34 1,546.75 1,547.11 4,041.2K
15:21 1,548.35 1,548.35 1,547.62 1,547.96 9,183.2K
15:22 1,547.97 1,547.97 1,547.44 1,547.69 943.3K
15:23 1,547.88 1,547.88 1,546.89 1,546.89 2,925.7K
15:24 1,546.98 1,547.37 1,546.98 1,547.11 2,243.5K
15:25 1,547.11 1,547.74 1,547.11 1,547.28 412.2K
15:26 1,547.44 1,547.71 1,547.44 1,547.71 640.0K
15:27 1,547.36 1,547.72 1,545.93 1,545.93 366.8K
15:28 1,547.27 1,548.20 1,547.27 1,548.00 1,254.6K
15:29 1,548.47 1,548.47 1,548.13 1,548.30 680.1K
15:30 1,548.10 1,548.20 1,548.03 1,548.20 1,753.8K
15:31 1,548.52 1,548.52 1,546.49 1,546.49 1,968.1K
15:32 1,547.25 1,547.46 1,546.85 1,546.85 787.9K
15:33 1,547.07 1,548.62 1,547.07 1,548.57 1,039.3K
15:34 1,548.91 1,548.91 1,548.61 1,548.87 8,156.2K
15:35 1,548.77 1,549.04 1,548.69 1,548.69 1,035.4K
15:36 1,549.35 1,549.49 1,548.58 1,548.58 1,265.6K
15:37 1,548.52 1,548.92 1,546.56 1,548.64 719.1K
15:38 1,548.47 1,548.51 1,547.23 1,547.23 1,589.2K
15:39 1,547.04 1,547.34 1,547.04 1,547.34 446.4K
15:40 1,547.34 1,548.19 1,547.19 1,548.19 1,460.1K
15:41 1,547.52 1,547.79 1,547.52 1,547.79 6,693.6K
15:42 1,547.79 1,548.27 1,547.54 1,548.27 396.3K
15:43 1,548.27 1,548.27 1,547.35 1,547.35 1,662.9K
15:44 1,547.90 1,548.35 1,547.55 1,547.69 2,359.1K
15:45 1,547.95 1,549.52 1,547.95 1,549.52 2,363.6K
15:46 1,549.40 1,549.40 1,548.56 1,548.56 3,124.6K
15:47 1,549.20 1,549.20 1,548.37 1,548.37 2,214.3K
15:48 1,548.46 1,548.82 1,548.46 1,548.82 1,616.9K
15:49 1,548.47 1,548.68 1,546.78 1,548.68 1,031.4K
15:50 1,548.51 1,548.51 1,547.55 1,547.55 847.9K
15:51 1,547.55 1,547.68 1,547.46 1,547.46 697.2K
15:52 1,547.46 1,547.86 1,547.46 1,547.46 1,097.9K
15:53 1,547.73 1,547.98 1,547.55 1,547.98 612.2K
15:54 1,548.11 1,548.11 1,547.77 1,548.11 457.8K
15:55 1,547.51 1,547.87 1,546.26 1,546.35 1,060.2K
15:56 1,546.26 1,548.34 1,546.26 1,547.74 868.4K
15:57 1,546.49 1,548.16 1,546.40 1,548.03 1,344.8K
15:58 1,547.86 1,547.95 1,547.69 1,547.73 419.2K
15:59 1,547.31 1,547.54 1,547.31 1,547.54 13,927.1K
16:00 1,547.23 1,547.39 1,545.88 1,546.31 3,111.6K
16:01 1,547.65 1,547.78 1,547.65 1,547.78 3,252.8K
16:02 1,547.65 1,547.78 1,547.65 1,547.65 923.9K
16:03 1,547.78 1,547.83 1,547.56 1,547.56 1,283.1K
16:04 1,547.39 1,547.46 1,547.33 1,547.33 11,070.5K
16:05 1,546.98 1,547.96 1,546.98 1,547.48 2,744.7K
16:06 1,547.56 1,547.56 1,547.41 1,547.41 2,142.9K
16:07 1,547.65 1,547.78 1,547.31 1,547.31 6,811.1K
16:08 1,547.44 1,547.53 1,547.39 1,547.44 1,460.3K
16:09 1,547.31 1,547.56 1,547.23 1,547.56 7,003.7K
16:10 1,547.56 1,547.70 1,547.31 1,547.31 3,819.9K
16:11 1,547.49 1,547.49 1,547.31 1,547.44 1,100.4K
16:12 1,547.23 1,547.23 1,546.99 1,546.99 3,024.9K
16:13 1,546.64 1,547.03 1,546.64 1,546.89 5,947.7K
16:14 1,547.07 1,547.12 1,546.47 1,546.47 1,157.5K
16:15 1,546.61 1,546.96 1,546.56 1,546.56 1,595.0K
16:16 1,545.93 1,546.36 1,545.88 1,546.36 3,691.9K
16:17 1,546.27 1,546.27 1,545.23 1,545.23 7,081.4K
16:18 1,545.23 1,545.23 1,544.83 1,545.06 3,395.5K
16:19 1,544.72 1,545.10 1,544.33 1,544.33 1,279.9K
16:20 1,541.50 1,541.50 1,541.08 1,541.48 1,222.7K
16:21 1,543.48 1,543.87 1,543.48 1,543.87 1,377.6K
16:22 1,543.82 1,543.95 1,543.68 1,543.68 2,448.7K
16:23 1,543.73 1,544.13 1,543.68 1,544.13 4,255.5K
16:24 1,544.07 1,544.77 1,544.07 1,544.77 2,693.4K
16:25 1,544.64 1,544.77 1,544.37 1,544.77 3,105.2K
16:26 1,544.77 1,544.97 1,544.75 1,544.97 2,681.2K
16:27 1,545.02 1,545.29 1,544.97 1,544.97 3,451.7K
16:28 1,545.22 1,546.11 1,545.22 1,545.86 2,197.3K
16:29 1,546.29 1,546.38 1,546.04 1,546.04 2,626.5K
16:30 1,546.20 1,546.29 1,546.20 1,546.21 4,674.5K
16:31 1,546.25 1,546.52 1,546.25 1,546.25 2,751.1K
16:32 1,546.25 1,546.62 1,545.52 1,546.62 4,250.7K
16:33 1,546.75 1,546.88 1,546.68 1,546.82 3,308.2K
16:34 1,546.82 1,546.82 1,546.55 1,546.55 359.5K
16:35 1,546.68 1,547.09 1,546.68 1,547.09 6,721.7K
16:36 1,547.28 1,547.28 1,546.92 1,546.92 2,653.7K
16:37 1,546.29 1,547.19 1,546.29 1,547.19 684.1K
16:38 1,547.19 1,547.35 1,547.19 1,547.35 438.3K
16:39 1,547.35 1,547.35 1,546.92 1,546.92 1,042.6K
16:40 1,547.01 1,547.19 1,546.92 1,547.19 1,343.7K
16:41 1,546.92 1,547.27 1,546.92 1,547.27 916.4K
16:42 1,547.14 1,547.27 1,547.14 1,547.14 1,597.3K
16:43 1,547.36 1,547.36 1,546.87 1,546.97 1,193.9K
16:44 1,545.45 1,547.23 1,545.45 1,547.23 6,389.0K
16:45 1,547.54 1,547.63 1,547.54 1,547.62 7,973.6K
16:46 1,547.70 1,547.88 1,547.70 1,547.87 1,241.7K
16:47 1,547.95 1,548.30 1,547.95 1,548.30 4,319.2K
16:48 1,548.08 1,548.22 1,548.08 1,548.22 1,513.6K
16:49 1,547.99 1,548.13 1,547.99 1,548.13 725.8K
16:50 1,548.09 1,548.09 1,546.70 1,546.86 2,440.7K
16:51 1,548.25 1,548.30 1,548.16 1,548.16 1,377.6K
16:52 1,548.04 1,548.39 1,547.81 1,548.39 2,000.4K
16:53 1,548.06 1,548.99 1,548.06 1,548.99 3,874.3K
16:54 1,548.96 1,549.17 1,548.96 1,549.13 2,607.4K
16:55 1,548.80 1,548.93 1,547.37 1,548.93 8,374.7K
16:56 1,548.84 1,548.97 1,548.84 1,548.97 15,834.6K
16:57 1,549.31 1,549.31 1,548.84 1,549.06 1,482.5K
16:58 1,549.01 1,549.06 1,549.01 1,549.06 1,235.2K
16:59 1,549.01 1,549.01 1,548.67 1,548.67 2,004.6K
17:00 1,548.67 1,548.67 1,548.12 1,548.12 2,781.3K
17:01 1,548.24 1,548.24 1,546.98 1,546.98 10,130.1K
17:02 1,546.57 1,546.57 1,546.35 1,546.44 1,592.8K
17:03 1,546.27 1,546.27 1,545.80 1,546.16 4,112.0K
17:04 1,546.16 1,546.84 1,546.16 1,546.84 2,375.4K
17:05 1,546.84 1,546.84 1,546.06 1,546.38 1,591.6K
17:06 1,546.38 1,546.38 1,545.61 1,546.13 2,451.6K
17:07 1,545.73 1,545.73 1,545.58 1,545.66 1,074.4K
17:08 1,545.79 1,545.79 1,545.66 1,545.79 882.5K
17:09 1,544.28 1,546.01 1,544.28 1,546.01 1,850.7K
17:10 1,546.01 1,546.47 1,546.01 1,546.14 1,425.4K
17:11 1,546.00 1,546.18 1,545.93 1,545.93 1,780.0K
17:12 1,546.07 1,546.21 1,545.20 1,545.20 1,317.0K
17:13 1,545.47 1,545.64 1,545.47 1,545.64 1,369.8K
17:14 1,545.69 1,545.69 1,545.42 1,545.60 1,071.0K
17:15 1,545.29 1,545.42 1,545.20 1,545.20 455.5K
17:16 1,544.64 1,545.06 1,544.64 1,545.06 1,114.8K
17:17 1,544.80 1,544.90 1,544.80 1,544.90 379.4K
17:18 1,543.25 1,544.99 1,543.25 1,544.99 12,463.9K
17:19 1,545.20 1,545.82 1,545.20 1,545.82 25,320.1K
17:20 1,545.99 1,545.99 1,545.64 1,545.72 912.7K
17:21 1,545.72 1,545.81 1,545.72 1,545.72 810.9K
17:22 1,545.90 1,546.10 1,545.80 1,546.10 2,354.0K
17:23 1,546.06 1,546.40 1,545.89 1,546.17 2,516.8K
17:24 1,546.40 1,546.57 1,546.26 1,546.57 1,670.9K
17:25 1,546.40 1,546.48 1,545.10 1,545.10 1,661.7K
17:26 1,545.26 1,545.42 1,545.00 1,545.42 893.0K
17:27 1,545.22 1,546.31 1,545.22 1,546.31 3,605.6K
17:28 1,546.57 1,547.26 1,546.57 1,547.26 9,886.1K
17:29 1,547.17 1,547.17 1,546.80 1,546.80 2,336.9K
17:30 1,547.05 1,547.30 1,547.05 1,547.13 1,091.2K
17:31 1,547.13 1,547.30 1,547.05 1,547.30 1,504.4K
17:32 1,547.38 1,547.38 1,546.51 1,546.84 4,599.7K
17:33 1,547.60 1,547.61 1,547.48 1,547.61 1,021.3K
17:34 1,544.92 1,546.34 1,544.82 1,546.34 1,808.1K
17:35 1,546.42 1,547.19 1,546.42 1,547.10 936.7K
17:36 1,547.45 1,547.57 1,547.27 1,547.27 1,036.5K
17:37 1,547.27 1,547.62 1,547.27 1,547.62 734.9K
17:38 1,547.57 1,547.57 1,547.27 1,547.27 1,252.7K
17:39 1,546.97 1,547.44 1,546.97 1,547.11 866.0K
17:40 1,547.44 1,547.44 1,547.01 1,547.29 4,886.2K
17:41 1,546.87 1,547.70 1,546.87 1,547.61 891.9K
17:42 1,547.61 1,547.78 1,547.23 1,547.23 3,921.9K
17:43 1,547.53 1,547.62 1,547.53 1,547.53 1,124.7K
17:44 1,547.53 1,547.70 1,547.53 1,547.70 3,823.2K
17:45 1,547.61 1,547.61 1,546.56 1,546.69 2,042.5K
17:46 1,546.56 1,546.74 1,546.56 1,546.69 705.2K
17:47 1,546.95 1,547.05 1,546.20 1,547.05 1,858.3K
17:48 1,547.05 1,547.62 1,545.35 1,547.62 2,124.2K
17:49 1,547.57 1,547.70 1,546.81 1,546.81 2,243.2K
17:50 1,546.95 1,547.24 1,546.86 1,547.24 17,515.4K
17:51 1,547.32 1,548.04 1,546.94 1,548.04 2,304.0K
17:52 1,547.28 1,547.28 1,546.30 1,546.30 967.6K
17:53 1,546.45 1,546.45 1,546.27 1,546.35 1,151.0K
17:54 1,546.28 1,547.11 1,546.28 1,547.11 3,236.6K
17:55 1,547.03 1,547.20 1,546.86 1,546.86 63,078.7K
17:56 1,547.62 1,548.22 1,547.45 1,548.22 9,248.1K
17:57 1,548.17 1,548.93 1,548.04 1,548.93 3,658.9K
17:58 1,548.80 1,548.80 1,548.33 1,548.46 1,082.7K
17:59 1,548.21 1,548.38 1,548.21 1,548.38 7,889.0K
18:00 1,548.25 1,548.58 1,548.21 1,548.21 1,066.0K
18:01 1,547.60 1,547.81 1,547.29 1,547.29 10,768.6K
18:02 1,547.98 1,547.98 1,545.63 1,547.09 720.4K
18:03 1,547.18 1,547.18 1,545.53 1,545.53 2,876.9K
18:04 1,545.53 1,545.99 1,545.53 1,545.73 36,464.2K
18:05 1,545.90 1,545.90 1,543.35 1,544.33 2,201.9K
18:06 1,545.04 1,545.04 1,544.49 1,544.49 901.1K
18:07 1,544.48 1,544.48 1,544.26 1,544.31 1,104.2K
18:08 1,544.31 1,545.35 1,544.31 1,545.35 1,826.2K
18:09 1,545.75 1,545.75 1,544.24 1,544.24 409.0K
18:10 1,544.12 1,544.46 1,544.12 1,544.29 1,072.7K
18:11 1,545.71 1,545.76 1,545.71 1,545.71 4,720.9K
18:12 1,545.33 1,546.39 1,545.33 1,546.30 895.6K
18:13 1,546.49 1,546.98 1,546.36 1,546.98 1,089.3K
18:14 1,547.57 1,548.06 1,547.42 1,548.06 1,079.2K
18:15 1,547.34 1,548.09 1,547.15 1,547.15 1,961.1K
18:16 1,547.41 1,547.41 1,546.90 1,546.92 5,619.4K
18:17 1,546.04 1,546.18 1,545.62 1,545.83 3,675.4K
18:18 1,546.09 1,546.09 1,546.09 1,546.09 1,426.0K
18:19 1,546.23 1,546.23 1,545.46 1,545.62 2,022.5K
18:20 1,545.67 1,546.35 1,545.67 1,546.35 1,127.1K
18:21 1,545.95 1,546.03 1,544.97 1,545.06 1,107.1K
18:22 1,544.55 1,545.06 1,544.39 1,544.67 804.1K
18:23 1,544.14 1,545.25 1,543.53 1,545.25 26,194.9K
18:24 1,545.25 1,545.70 1,544.36 1,545.70 2,998.5K
18:25 1,545.62 1,545.62 1,545.45 1,545.48 1,412.5K
18:26 1,545.48 1,546.17 1,545.48 1,546.17 6,773.2K
18:27 1,545.88 1,546.26 1,545.88 1,546.26 3,157.5K
18:28 1,545.54 1,545.54 1,545.15 1,545.15 706.0K
18:29 1,545.78 1,546.15 1,545.78 1,546.15 510.6K
18:30 1,546.01 1,546.01 1,545.58 1,545.58 4,210.5K
18:31 1,545.58 1,545.80 1,545.45 1,545.63 2,086.3K
18:32 1,545.66 1,545.80 1,545.63 1,545.66 259.0K
18:33 1,545.66 1,545.66 1,544.93 1,544.93 1,900.1K
18:34 1,544.98 1,545.10 1,544.16 1,544.16 4,898.6K
18:35 1,545.01 1,545.01 1,544.40 1,544.71 1,064.0K
18:36 1,544.71 1,544.71 1,544.33 1,544.46 328.8K
18:37 1,544.46 1,544.46 1,543.91 1,543.91 1,048.7K
18:38 1,544.16 1,544.43 1,544.16 1,544.43 358.2K
18:39 1,544.16 1,544.16 1,544.16 1,544.16 56.6K
18:40 1,544.16 1,544.16 1,544.16 1,544.16 0.0K
18:51 1,545.00 1,545.00 1,545.00 1,545.00 1,065.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available