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 1,413.72 1,413.72 1,410.21 1,410.34 533.8K
09:51 1,410.21 1,410.21 1,409.41 1,410.21 1,883.6K
09:52 1,410.69 1,411.49 1,410.69 1,411.49 4,729.4K
09:53 1,411.62 1,412.12 1,411.36 1,412.12 3,543.4K
09:54 1,411.16 1,411.47 1,411.16 1,411.23 1,379.2K
09:55 1,410.98 1,411.25 1,410.65 1,410.65 844.5K
09:56 1,410.82 1,410.82 1,410.82 1,410.82 355.2K
09:57 1,411.02 1,411.15 1,410.63 1,410.63 1,560.9K
09:58 1,411.07 1,411.07 1,410.89 1,410.89 2,627.0K
09:59 1,411.07 1,411.07 1,410.01 1,410.01 1,203.4K
10:00 1,410.29 1,410.29 1,407.04 1,407.70 3,834.9K
10:01 1,408.28 1,409.35 1,408.28 1,409.35 2,728.1K
10:02 1,409.22 1,409.22 1,408.86 1,408.86 913.3K
10:03 1,408.60 1,409.39 1,408.60 1,409.39 4,410.0K
10:04 1,409.44 1,409.92 1,409.44 1,409.92 3,926.2K
10:05 1,409.52 1,409.87 1,409.40 1,409.40 638.8K
10:06 1,409.39 1,409.65 1,408.85 1,409.09 11,069.3K
10:07 1,409.27 1,409.49 1,409.02 1,409.02 1,886.5K
10:08 1,409.04 1,409.52 1,409.04 1,409.12 2,058.4K
10:09 1,409.52 1,409.52 1,409.25 1,409.30 6,546.0K
10:10 1,409.42 1,409.84 1,409.42 1,409.64 4,089.9K
10:11 1,409.12 1,409.22 1,407.24 1,407.24 3,962.9K
10:12 1,407.99 1,407.99 1,407.05 1,407.05 701.4K
10:13 1,407.44 1,407.57 1,407.19 1,407.19 946.2K
10:14 1,407.18 1,407.35 1,407.18 1,407.35 925.8K
10:15 1,407.00 1,407.21 1,406.48 1,406.48 5,866.6K
10:16 1,406.88 1,407.30 1,406.66 1,407.30 1,841.2K
10:17 1,406.33 1,406.72 1,406.33 1,406.72 3,624.8K
10:18 1,406.36 1,406.40 1,405.94 1,405.94 2,392.1K
10:19 1,405.81 1,406.73 1,405.81 1,406.73 815.1K
10:20 1,406.64 1,406.68 1,406.16 1,406.68 1,339.4K
10:21 1,406.54 1,407.48 1,406.54 1,407.39 5,185.9K
10:22 1,407.31 1,407.31 1,405.78 1,405.78 1,053.5K
10:23 1,405.53 1,405.72 1,405.36 1,405.36 1,367.4K
10:24 1,406.16 1,406.16 1,405.46 1,405.49 13,627.9K
10:25 1,405.29 1,405.43 1,405.12 1,405.43 2,756.3K
10:26 1,405.59 1,405.86 1,405.59 1,405.64 871.6K
10:27 1,405.51 1,405.51 1,405.29 1,405.33 3,353.5K
10:28 1,405.29 1,406.39 1,405.29 1,406.26 6,179.1K
10:29 1,406.12 1,406.12 1,405.99 1,406.08 2,975.3K
10:30 1,405.86 1,406.17 1,405.81 1,405.86 229.2K
10:31 1,405.73 1,406.39 1,405.73 1,406.39 2,161.8K
10:32 1,406.26 1,406.26 1,406.26 1,406.26 1,833.0K
10:33 1,406.26 1,406.42 1,406.26 1,406.34 1,362.4K
10:34 1,406.59 1,407.33 1,406.59 1,407.33 9,028.0K
10:35 1,407.08 1,408.19 1,407.08 1,408.19 2,794.6K
10:36 1,408.57 1,408.66 1,407.97 1,408.66 4,348.8K
10:37 1,408.66 1,408.66 1,408.19 1,408.19 842.9K
10:38 1,408.92 1,408.92 1,407.69 1,407.69 8,589.5K
10:39 1,407.86 1,407.86 1,407.69 1,407.78 1,619.4K
10:40 1,407.51 1,407.78 1,407.17 1,407.78 9,325.1K
10:41 1,407.51 1,407.51 1,406.46 1,406.46 4,875.9K
10:42 1,406.86 1,406.86 1,406.47 1,406.85 1,113.5K
10:43 1,406.76 1,407.25 1,406.76 1,407.25 4,590.4K
10:44 1,407.38 1,408.01 1,407.03 1,407.86 10,784.8K
10:45 1,407.87 1,409.40 1,407.87 1,409.40 5,899.5K
10:46 1,408.76 1,408.76 1,407.65 1,407.65 6,288.1K
10:47 1,407.78 1,408.08 1,407.52 1,407.52 517.9K
10:48 1,407.83 1,407.83 1,407.05 1,407.05 2,979.2K
10:49 1,408.51 1,408.93 1,408.51 1,408.93 2,994.3K
10:50 1,409.06 1,409.32 1,409.06 1,409.32 1,729.1K
10:51 1,409.46 1,409.91 1,409.20 1,409.91 791.1K
10:52 1,409.91 1,410.55 1,409.91 1,410.55 11,417.3K
10:53 1,410.42 1,410.50 1,410.33 1,410.50 1,591.9K
10:54 1,410.28 1,410.28 1,409.93 1,410.02 6,410.2K
10:55 1,410.11 1,410.57 1,409.58 1,409.58 3,284.5K
10:56 1,409.75 1,410.27 1,409.75 1,410.02 2,997.7K
10:57 1,410.16 1,410.16 1,409.93 1,410.10 260.7K
10:58 1,410.10 1,410.27 1,410.10 1,410.19 565.0K
10:59 1,410.27 1,410.71 1,410.27 1,410.71 774.0K
11:00 1,410.32 1,410.32 1,410.32 1,410.32 323.7K
11:01 1,410.71 1,410.87 1,410.65 1,410.87 1,625.8K
11:02 1,410.73 1,410.99 1,410.66 1,410.99 1,462.0K
11:03 1,410.57 1,410.73 1,410.57 1,410.73 5,333.7K
11:04 1,410.69 1,411.28 1,410.69 1,411.28 3,005.0K
11:05 1,411.36 1,411.58 1,411.36 1,411.58 767.2K
11:06 1,411.58 1,411.83 1,411.58 1,411.83 1,796.7K
11:07 1,412.01 1,412.01 1,411.32 1,411.32 3,656.5K
11:08 1,411.41 1,411.58 1,411.41 1,411.58 930.0K
11:09 1,411.58 1,411.66 1,411.58 1,411.61 1,681.2K
11:10 1,411.52 1,411.91 1,411.52 1,411.77 1,882.0K
11:11 1,411.86 1,411.86 1,411.77 1,411.77 1,989.4K
11:12 1,411.77 1,412.66 1,411.77 1,412.66 4,856.7K
11:13 1,412.80 1,412.80 1,412.62 1,412.62 3,261.6K
11:14 1,412.84 1,413.44 1,412.84 1,413.44 1,781.9K
11:15 1,413.44 1,413.44 1,413.37 1,413.37 1,329.9K
11:16 1,413.41 1,413.77 1,413.41 1,413.52 5,212.6K
11:17 1,413.59 1,413.59 1,413.25 1,413.25 2,031.1K
11:18 1,413.25 1,413.39 1,412.99 1,413.39 7,460.6K
11:19 1,412.87 1,413.52 1,412.87 1,413.39 5,258.6K
11:20 1,413.69 1,413.69 1,413.33 1,413.39 371.5K
11:21 1,413.52 1,413.69 1,413.44 1,413.60 1,295.0K
11:22 1,413.51 1,413.51 1,412.99 1,412.99 1,668.6K
11:23 1,413.04 1,413.04 1,412.91 1,412.91 2,678.5K
11:24 1,412.91 1,413.16 1,412.82 1,412.90 367.1K
11:25 1,412.64 1,412.81 1,412.64 1,412.81 1,090.5K
11:26 1,412.81 1,413.38 1,412.81 1,413.16 1,584.8K
11:27 1,413.64 1,413.77 1,413.64 1,413.77 979.6K
11:28 1,413.69 1,413.69 1,412.93 1,413.01 419.3K
11:29 1,412.88 1,413.09 1,412.88 1,413.01 614.2K
11:30 1,412.75 1,412.85 1,412.75 1,412.75 701.6K
11:31 1,412.93 1,412.93 1,412.88 1,412.88 2,168.5K
11:32 1,413.01 1,413.26 1,412.88 1,413.18 8,110.8K
11:33 1,413.01 1,414.08 1,413.01 1,414.08 28,544.3K
11:34 1,413.85 1,414.66 1,413.85 1,414.66 4,679.2K
11:35 1,414.74 1,414.74 1,414.61 1,414.74 919.2K
11:36 1,415.08 1,415.79 1,415.08 1,415.79 6,382.0K
11:37 1,415.79 1,416.86 1,415.79 1,416.86 3,573.8K
11:38 1,417.61 1,419.21 1,417.61 1,419.13 12,398.2K
11:39 1,418.29 1,419.51 1,417.89 1,419.51 11,762.1K
11:40 1,419.51 1,419.51 1,418.41 1,419.00 2,411.4K
11:41 1,419.31 1,419.31 1,418.89 1,418.98 2,375.4K
11:42 1,419.44 1,419.44 1,418.85 1,419.15 3,683.3K
11:43 1,419.49 1,419.49 1,418.73 1,418.73 3,542.9K
11:44 1,418.73 1,418.73 1,418.33 1,418.33 2,285.7K
11:45 1,418.60 1,419.01 1,418.60 1,419.01 675.0K
11:46 1,419.98 1,419.98 1,419.96 1,419.96 3,014.0K
11:47 1,420.17 1,422.16 1,420.17 1,422.16 11,038.9K
11:48 1,422.68 1,422.97 1,422.65 1,422.70 20,221.5K
11:49 1,422.78 1,422.78 1,422.39 1,422.77 4,160.8K
11:50 1,423.29 1,423.96 1,423.29 1,423.96 8,587.9K
11:51 1,424.11 1,424.37 1,423.12 1,423.12 7,640.5K
11:52 1,422.76 1,423.38 1,422.62 1,423.38 8,741.4K
11:53 1,423.56 1,423.56 1,422.15 1,422.32 12,068.0K
11:54 1,422.10 1,422.10 1,421.77 1,421.88 6,501.8K
11:55 1,421.88 1,421.88 1,421.83 1,421.83 2,471.7K
11:56 1,420.77 1,421.56 1,420.77 1,421.56 4,513.3K
11:57 1,422.04 1,422.40 1,422.04 1,422.40 4,988.1K
11:58 1,422.01 1,423.19 1,422.01 1,423.19 6,662.9K
11:59 1,423.28 1,423.79 1,423.28 1,423.79 3,503.7K
12:00 1,423.65 1,424.03 1,423.51 1,423.51 6,780.3K
12:01 1,423.25 1,423.30 1,422.79 1,422.79 8,835.4K
12:02 1,422.75 1,422.97 1,422.66 1,422.97 4,648.3K
12:03 1,423.40 1,423.62 1,423.31 1,423.53 1,343.4K
12:04 1,423.53 1,423.95 1,423.53 1,423.70 2,595.6K
12:05 1,423.63 1,423.63 1,423.07 1,423.19 11,097.9K
12:06 1,422.65 1,422.65 1,421.59 1,421.59 5,514.3K
12:07 1,421.84 1,422.18 1,421.84 1,422.06 1,992.1K
12:08 1,422.01 1,422.81 1,422.01 1,422.72 1,411.4K
12:09 1,422.86 1,422.86 1,422.11 1,422.11 4,016.4K
12:10 1,421.78 1,421.78 1,421.38 1,421.38 6,963.3K
12:11 1,421.63 1,421.63 1,421.36 1,421.45 2,401.0K
12:12 1,421.36 1,421.71 1,421.29 1,421.29 2,978.8K
12:13 1,421.62 1,421.80 1,421.62 1,421.63 6,967.2K
12:14 1,421.61 1,422.18 1,421.61 1,422.03 2,448.4K
12:15 1,422.08 1,422.81 1,422.08 1,422.81 5,650.9K
12:16 1,422.33 1,422.33 1,422.29 1,422.33 1,104.3K
12:17 1,422.64 1,422.64 1,422.51 1,422.51 2,618.9K
12:18 1,422.35 1,422.35 1,421.71 1,421.71 1,998.5K
12:19 1,421.89 1,423.81 1,421.81 1,423.16 59,515.8K
12:20 1,423.00 1,424.08 1,423.00 1,424.08 12,275.6K
12:21 1,423.74 1,423.82 1,423.30 1,423.82 6,335.1K
12:22 1,424.20 1,424.20 1,423.87 1,423.87 5,874.1K
12:23 1,423.87 1,424.00 1,423.60 1,423.60 16,400.7K
12:24 1,422.42 1,422.60 1,422.33 1,422.60 6,534.3K
12:25 1,422.51 1,422.96 1,422.38 1,422.96 3,402.3K
12:26 1,422.64 1,422.66 1,422.39 1,422.66 8,361.2K
12:27 1,423.36 1,423.84 1,423.27 1,423.84 48,129.0K
12:28 1,424.32 1,424.32 1,423.56 1,423.56 9,296.1K
12:29 1,422.81 1,422.81 1,422.64 1,422.77 8,482.9K
12:30 1,422.55 1,422.86 1,422.55 1,422.77 7,286.1K
12:31 1,422.55 1,423.60 1,422.55 1,423.60 3,692.2K
12:32 1,423.60 1,423.81 1,423.05 1,423.05 4,612.3K
12:33 1,423.05 1,423.50 1,423.00 1,423.50 7,206.4K
12:34 1,423.42 1,423.93 1,423.42 1,423.93 3,911.5K
12:35 1,423.58 1,425.55 1,423.58 1,425.55 31,787.9K
12:36 1,424.21 1,424.21 1,423.37 1,424.04 17,458.9K
12:37 1,424.69 1,424.80 1,424.55 1,424.80 2,208.4K
12:38 1,424.63 1,425.00 1,424.15 1,425.00 3,082.2K
12:39 1,424.52 1,424.74 1,424.52 1,424.52 5,701.3K
12:40 1,424.39 1,424.39 1,424.17 1,424.22 6,058.8K
12:41 1,424.22 1,425.11 1,424.22 1,425.11 1,976.9K
12:42 1,425.24 1,425.63 1,424.04 1,424.04 7,136.8K
12:43 1,424.14 1,424.14 1,423.49 1,423.49 3,292.8K
12:44 1,423.06 1,423.61 1,423.06 1,423.57 859.1K
12:45 1,423.48 1,423.87 1,423.48 1,423.87 919.6K
12:46 1,423.87 1,423.87 1,423.46 1,423.46 7,742.8K
12:47 1,423.81 1,423.81 1,423.73 1,423.81 1,635.6K
12:48 1,423.81 1,424.94 1,423.81 1,424.94 1,470.5K
12:49 1,425.02 1,425.27 1,424.93 1,425.27 4,394.3K
12:50 1,425.27 1,425.27 1,425.19 1,425.26 3,412.2K
12:51 1,425.26 1,425.68 1,425.26 1,425.52 1,990.6K
12:52 1,426.03 1,426.03 1,425.47 1,425.47 5,290.1K
12:53 1,425.99 1,425.99 1,425.59 1,425.86 2,663.4K
12:54 1,425.59 1,426.29 1,425.59 1,426.29 11,504.7K
12:55 1,426.29 1,426.29 1,426.08 1,426.16 498.5K
12:56 1,426.34 1,426.60 1,426.34 1,426.60 11,099.1K
12:57 1,426.11 1,426.38 1,425.99 1,425.99 5,789.4K
12:58 1,426.13 1,426.13 1,425.82 1,426.04 2,392.6K
12:59 1,425.71 1,425.84 1,425.46 1,425.46 2,994.6K
13:00 1,425.71 1,425.71 1,425.23 1,425.23 1,921.0K
13:01 1,425.54 1,425.54 1,424.63 1,424.88 6,789.4K
13:02 1,425.11 1,425.58 1,425.11 1,425.58 909.8K
13:03 1,424.82 1,424.82 1,424.65 1,424.65 1,570.2K
13:04 1,424.65 1,424.65 1,424.00 1,424.00 1,080.8K
13:05 1,424.00 1,424.27 1,424.00 1,424.22 1,845.4K
13:06 1,424.00 1,424.08 1,423.95 1,423.95 5,072.3K
13:07 1,423.82 1,424.84 1,423.82 1,424.84 4,071.8K
13:08 1,424.14 1,424.54 1,424.14 1,424.40 2,465.8K
13:09 1,424.62 1,424.62 1,424.49 1,424.62 52.8K
13:10 1,424.40 1,425.00 1,424.40 1,425.00 3,184.7K
13:11 1,424.91 1,425.09 1,424.82 1,424.82 8,077.8K
13:12 1,425.00 1,425.00 1,424.57 1,424.74 2,263.0K
13:13 1,424.87 1,424.87 1,424.61 1,424.82 4,577.0K
13:14 1,424.82 1,424.84 1,424.67 1,424.67 2,427.4K
13:15 1,424.67 1,424.67 1,423.82 1,423.82 1,974.2K
13:16 1,423.82 1,424.15 1,423.68 1,424.15 3,915.8K
13:17 1,424.20 1,424.37 1,424.20 1,424.37 368.3K
13:18 1,424.24 1,424.37 1,423.95 1,423.95 678.0K
13:19 1,423.82 1,424.12 1,423.82 1,424.12 1,241.3K
13:20 1,423.99 1,424.03 1,423.99 1,424.03 575.4K
13:21 1,424.03 1,424.16 1,423.86 1,423.99 1,714.0K
13:22 1,423.99 1,424.24 1,423.99 1,424.11 155.2K
13:23 1,424.28 1,424.28 1,423.80 1,423.80 2,450.9K
13:24 1,424.23 1,424.23 1,423.81 1,423.93 21,882.2K
13:25 1,423.80 1,423.80 1,423.13 1,423.26 5,421.5K
13:26 1,423.31 1,423.31 1,423.29 1,423.29 2,288.1K
13:27 1,423.29 1,423.54 1,423.29 1,423.41 582.1K
13:28 1,423.62 1,423.70 1,423.62 1,423.70 1,736.6K
13:29 1,423.70 1,423.70 1,423.59 1,423.59 372.0K
13:30 1,424.17 1,424.17 1,423.92 1,424.09 1,158.7K
13:31 1,424.09 1,424.09 1,423.87 1,423.87 109.1K
13:32 1,423.78 1,424.42 1,423.78 1,424.42 757.5K
13:33 1,424.51 1,424.51 1,424.21 1,424.21 426.9K
13:34 1,423.96 1,424.64 1,423.96 1,424.64 10,523.5K
13:35 1,424.77 1,424.86 1,424.64 1,424.86 744.5K
13:36 1,424.94 1,425.07 1,424.85 1,424.94 2,763.4K
13:37 1,425.07 1,425.07 1,424.86 1,424.86 377.8K
13:38 1,424.94 1,425.24 1,424.91 1,424.91 1,496.0K
13:39 1,424.99 1,425.08 1,424.94 1,425.08 15,699.5K
13:40 1,425.46 1,425.82 1,425.16 1,425.82 599.6K
13:41 1,425.82 1,425.82 1,425.33 1,425.51 1,012.1K
13:42 1,425.51 1,425.51 1,425.37 1,425.37 132.5K
13:43 1,425.42 1,425.42 1,425.42 1,425.42 671.0K
13:44 1,424.25 1,424.25 1,424.25 1,424.25 1,690.2K
13:45 1,424.12 1,424.52 1,424.12 1,424.44 3,225.0K
13:46 1,424.80 1,425.05 1,424.53 1,425.05 1,473.3K
13:47 1,422.64 1,423.46 1,422.53 1,422.57 4,764.7K
13:48 1,422.66 1,422.66 1,421.09 1,421.22 4,019.5K
13:49 1,421.18 1,421.31 1,420.72 1,420.72 9,283.6K
13:50 1,420.42 1,420.42 1,419.33 1,419.33 13,102.4K
13:51 1,419.30 1,419.30 1,418.70 1,418.70 13,263.0K
13:52 1,418.83 1,420.15 1,418.83 1,420.15 6,121.0K
13:53 1,420.06 1,420.31 1,420.06 1,420.31 2,604.7K
13:54 1,420.31 1,421.00 1,420.31 1,421.00 1,076.3K
13:55 1,421.00 1,421.08 1,420.58 1,421.08 2,858.0K
13:56 1,420.84 1,420.98 1,420.80 1,420.80 6,963.9K
13:57 1,420.61 1,421.09 1,420.61 1,421.09 363.1K
13:58 1,421.09 1,421.09 1,420.87 1,421.00 447.1K
13:59 1,421.09 1,421.74 1,421.09 1,421.60 569.8K
14:00 1,421.52 1,422.26 1,421.52 1,422.26 2,154.4K
14:01 1,421.99 1,422.44 1,421.99 1,422.31 834.2K
14:02 1,422.44 1,422.44 1,422.19 1,422.19 186.0K
14:03 1,422.06 1,422.19 1,422.06 1,422.19 73.6K
14:04 1,422.19 1,422.19 1,421.92 1,422.19 1,995.4K
14:05 1,422.06 1,422.19 1,422.06 1,422.19 963.9K
14:06 1,422.32 1,422.50 1,422.02 1,422.02 3,671.0K
14:07 1,421.72 1,422.04 1,421.72 1,422.04 1,223.3K
14:08 1,421.77 1,422.80 1,421.77 1,422.66 2,268.9K
14:09 1,422.53 1,422.53 1,421.59 1,421.59 1,805.3K
14:10 1,421.51 1,421.51 1,421.18 1,421.31 1,856.4K
14:11 1,421.30 1,421.52 1,421.00 1,421.52 2,220.7K
14:12 1,421.61 1,422.33 1,421.61 1,422.33 4,014.8K
14:13 1,422.37 1,423.11 1,422.37 1,423.11 1,632.8K
14:14 1,423.11 1,423.38 1,423.11 1,423.38 1,130.6K
14:15 1,423.38 1,423.38 1,423.25 1,423.25 114.1K
14:16 1,423.00 1,423.21 1,423.00 1,423.21 155.5K
14:17 1,423.21 1,423.65 1,423.21 1,423.65 1,322.5K
14:18 1,423.65 1,423.65 1,423.52 1,423.65 395.8K
14:19 1,423.65 1,423.65 1,423.47 1,423.47 567.0K
14:20 1,423.47 1,424.16 1,423.47 1,424.16 3,196.3K
14:21 1,424.60 1,425.25 1,424.60 1,425.07 5,986.7K
14:22 1,424.82 1,424.84 1,424.42 1,424.84 3,241.9K
14:23 1,424.84 1,425.34 1,424.84 1,425.34 2,140.7K
14:24 1,425.56 1,425.78 1,425.56 1,425.78 368.4K
14:25 1,425.95 1,426.71 1,425.95 1,426.47 1,374.1K
14:26 1,425.66 1,426.08 1,425.53 1,426.08 1,095.7K
14:27 1,426.00 1,426.09 1,425.61 1,425.87 507.5K
14:28 1,425.87 1,426.44 1,425.87 1,426.44 2,649.3K
14:29 1,426.65 1,427.05 1,426.65 1,427.05 6,047.3K
14:30 1,426.96 1,427.19 1,426.37 1,426.37 4,753.0K
14:31 1,426.37 1,426.87 1,426.19 1,426.87 531.6K
14:32 1,426.40 1,426.92 1,426.40 1,426.92 206.6K
14:33 1,427.00 1,427.27 1,427.00 1,427.18 927.1K
14:34 1,426.55 1,426.86 1,426.55 1,426.86 659.0K
14:35 1,426.86 1,426.95 1,426.78 1,426.95 2,093.7K
14:36 1,426.95 1,426.95 1,426.65 1,426.65 1,610.7K
14:37 1,426.78 1,426.86 1,426.78 1,426.86 2,207.8K
14:38 1,426.81 1,426.86 1,426.73 1,426.77 2,597.0K
14:39 1,427.80 1,427.93 1,427.80 1,427.93 7,538.4K
14:40 1,427.51 1,427.51 1,427.04 1,427.04 2,052.2K
14:41 1,426.79 1,426.79 1,426.66 1,426.66 937.6K
14:42 1,426.53 1,426.62 1,426.53 1,426.62 1,793.0K
14:43 1,426.70 1,427.54 1,426.70 1,427.54 1,071.2K
14:44 1,427.45 1,427.64 1,427.45 1,427.50 211.1K
14:45 1,427.64 1,427.77 1,426.97 1,427.25 6,065.7K
14:46 1,426.80 1,426.89 1,426.21 1,426.48 2,546.7K
14:47 1,426.48 1,426.48 1,426.08 1,426.34 611.2K
14:48 1,426.16 1,426.43 1,426.16 1,426.38 1,583.0K
14:49 1,426.25 1,426.52 1,426.25 1,426.52 648.5K
14:50 1,426.60 1,426.94 1,425.84 1,425.84 366.7K
14:51 1,425.71 1,425.71 1,424.01 1,424.01 1,623.3K
14:52 1,424.01 1,424.01 1,423.75 1,423.96 3,488.5K
14:53 1,424.14 1,424.14 1,423.71 1,423.71 473.6K
14:54 1,423.67 1,423.67 1,423.36 1,423.44 3,326.0K
14:55 1,423.18 1,423.18 1,423.05 1,423.18 3,263.5K
14:56 1,422.96 1,422.96 1,421.71 1,421.71 14,879.3K
14:57 1,421.51 1,421.95 1,421.51 1,421.95 452.3K
14:58 1,421.86 1,422.20 1,421.86 1,422.20 467.7K
14:59 1,422.29 1,422.29 1,421.86 1,421.91 279.6K
15:00 1,422.16 1,422.29 1,421.87 1,422.02 1,269.0K
15:01 1,422.02 1,422.10 1,421.72 1,422.10 1,183.8K
15:02 1,422.10 1,422.10 1,421.97 1,421.97 414.3K
15:03 1,421.89 1,422.57 1,421.89 1,422.57 1,555.2K
15:04 1,422.84 1,422.84 1,422.53 1,422.53 478.5K
15:05 1,422.80 1,423.43 1,422.80 1,423.29 1,726.6K
15:06 1,423.20 1,423.56 1,423.20 1,423.56 1,593.8K
15:07 1,423.56 1,424.13 1,423.56 1,424.13 2,823.0K
15:08 1,424.00 1,424.10 1,423.85 1,423.85 677.8K
15:09 1,423.98 1,423.98 1,423.13 1,423.13 6,528.9K
15:10 1,423.53 1,423.70 1,423.53 1,423.53 218.1K
15:11 1,423.70 1,423.75 1,423.34 1,423.34 345.5K
15:12 1,423.23 1,423.58 1,423.23 1,423.58 449.1K
15:13 1,423.58 1,423.71 1,423.58 1,423.71 830.7K
15:14 1,423.71 1,423.71 1,423.44 1,423.44 386.6K
15:15 1,423.14 1,423.28 1,423.09 1,423.09 1,380.8K
15:16 1,423.34 1,423.86 1,423.34 1,423.86 3,929.6K
15:17 1,423.73 1,424.30 1,423.69 1,424.30 1,752.3K
15:18 1,424.55 1,424.69 1,424.55 1,424.55 2,993.4K
15:19 1,424.29 1,424.29 1,424.15 1,424.15 425.9K
15:20 1,423.69 1,424.72 1,423.69 1,424.72 2,327.6K
15:21 1,424.68 1,425.29 1,424.68 1,425.21 5,819.6K
15:22 1,425.38 1,427.31 1,425.38 1,427.31 1,517.1K
15:23 1,427.31 1,427.31 1,427.13 1,427.13 710.3K
15:24 1,427.13 1,427.53 1,427.13 1,427.53 5,465.6K
15:25 1,427.84 1,428.54 1,427.84 1,428.54 13,919.7K
15:26 1,428.57 1,429.15 1,428.57 1,429.15 6,139.2K
15:27 1,429.15 1,429.38 1,428.93 1,429.38 8,986.0K
15:28 1,429.34 1,429.34 1,427.81 1,427.81 7,180.9K
15:29 1,428.06 1,428.28 1,427.97 1,427.97 9,106.0K
15:30 1,427.97 1,427.97 1,427.49 1,427.76 5,130.0K
15:31 1,428.18 1,428.44 1,428.18 1,428.39 394.0K
15:32 1,428.13 1,428.13 1,427.61 1,427.64 2,287.1K
15:33 1,427.63 1,428.38 1,427.63 1,427.79 14,155.3K
15:34 1,427.51 1,427.51 1,427.38 1,427.38 5,426.1K
15:35 1,427.51 1,427.51 1,427.38 1,427.38 2,287.9K
15:36 1,426.98 1,427.24 1,426.98 1,427.15 3,788.1K
15:37 1,427.15 1,427.43 1,427.03 1,427.43 2,876.0K
15:38 1,426.70 1,428.32 1,426.70 1,427.96 25,861.2K
15:39 1,427.51 1,427.51 1,427.29 1,427.51 2,459.2K
15:40 1,427.43 1,427.71 1,427.43 1,427.53 2,128.4K
15:41 1,427.45 1,427.93 1,427.45 1,427.93 2,947.5K
15:42 1,428.19 1,428.28 1,427.93 1,428.28 2,285.0K
15:43 1,428.55 1,428.55 1,428.24 1,428.24 2,782.7K
15:44 1,427.95 1,428.44 1,427.95 1,428.44 1,969.3K
15:45 1,428.57 1,428.57 1,428.45 1,428.45 3,293.4K
15:46 1,428.63 1,429.02 1,428.46 1,428.89 2,381.9K
15:47 1,426.88 1,427.15 1,426.88 1,427.01 2,044.6K
15:48 1,426.13 1,426.35 1,426.13 1,426.35 10,491.4K
15:49 1,426.21 1,426.80 1,426.17 1,426.17 4,906.9K
15:50 1,426.08 1,426.21 1,425.68 1,425.68 6,082.5K
15:51 1,425.68 1,425.94 1,425.54 1,425.54 2,971.0K
15:52 1,425.54 1,425.54 1,424.68 1,424.68 2,475.8K
15:53 1,424.82 1,425.08 1,424.82 1,424.87 4,071.0K
15:54 1,425.77 1,426.00 1,425.77 1,425.87 8,256.2K
15:55 1,425.87 1,425.87 1,425.73 1,425.87 2,150.7K
15:56 1,425.70 1,425.70 1,424.05 1,424.19 2,474.6K
15:57 1,424.30 1,424.30 1,421.02 1,424.09 3,552.4K
15:58 1,424.30 1,424.57 1,424.30 1,424.35 8,280.3K
15:59 1,424.35 1,424.35 1,423.90 1,423.90 7,871.5K
16:00 1,423.77 1,425.72 1,423.77 1,425.72 4,129.7K
16:01 1,425.59 1,425.90 1,425.59 1,425.90 4,520.8K
16:02 1,425.90 1,426.22 1,425.90 1,426.22 3,599.2K
16:03 1,427.02 1,428.25 1,427.02 1,428.25 38,103.5K
16:04 1,428.12 1,428.32 1,427.79 1,427.88 10,602.8K
16:05 1,427.61 1,427.88 1,423.82 1,424.09 3,817.2K
16:06 1,424.12 1,424.26 1,422.17 1,423.69 27,208.3K
16:07 1,423.16 1,423.16 1,422.25 1,422.25 20,375.4K
16:08 1,421.72 1,422.49 1,421.72 1,422.49 13,306.7K
16:09 1,422.79 1,422.79 1,421.89 1,422.02 4,942.2K
16:10 1,422.55 1,422.92 1,422.15 1,422.92 6,195.7K
16:11 1,422.52 1,422.74 1,422.01 1,422.01 5,724.8K
16:12 1,421.54 1,423.73 1,421.23 1,422.16 9,612.5K
16:13 1,422.16 1,422.99 1,422.16 1,422.86 2,396.5K
16:14 1,423.16 1,423.29 1,423.03 1,423.29 2,771.5K
16:15 1,423.12 1,424.23 1,423.12 1,424.15 1,330.0K
16:16 1,424.50 1,425.20 1,424.42 1,425.20 2,544.1K
16:17 1,425.49 1,425.94 1,425.22 1,425.94 5,195.6K
16:18 1,426.12 1,426.12 1,426.04 1,426.12 519.1K
16:19 1,425.55 1,426.00 1,425.55 1,425.78 7,454.3K
16:20 1,426.08 1,427.11 1,426.08 1,427.11 8,963.4K
16:21 1,427.86 1,428.12 1,427.82 1,427.82 6,771.5K
16:22 1,427.68 1,427.68 1,427.35 1,427.35 2,976.8K
16:23 1,427.68 1,428.07 1,427.68 1,428.07 1,848.1K
16:24 1,428.07 1,428.07 1,427.71 1,428.06 1,116.4K
16:25 1,427.66 1,427.75 1,427.53 1,427.70 3,611.1K
16:26 1,427.65 1,429.93 1,427.65 1,429.93 11,677.0K
16:27 1,430.18 1,430.95 1,430.01 1,430.01 3,241.8K
16:28 1,430.26 1,430.26 1,429.77 1,429.77 5,668.3K
16:29 1,429.29 1,430.04 1,429.29 1,430.04 3,541.8K
16:30 1,429.87 1,430.53 1,429.79 1,430.53 2,751.8K
16:31 1,430.87 1,430.87 1,430.14 1,430.23 2,709.1K
16:32 1,430.30 1,431.05 1,430.30 1,431.05 2,017.8K
16:33 1,430.78 1,431.13 1,430.78 1,430.83 280.5K
16:34 1,430.40 1,431.11 1,430.40 1,430.85 3,033.7K
16:35 1,430.60 1,431.38 1,430.60 1,431.38 3,379.9K
16:36 1,431.16 1,431.34 1,431.16 1,431.34 471.5K
16:37 1,431.34 1,431.39 1,431.12 1,431.39 937.4K
16:38 1,433.53 1,433.66 1,433.53 1,433.61 420.3K
16:39 1,433.95 1,433.95 1,433.63 1,433.90 2,476.5K
16:40 1,433.63 1,433.63 1,433.41 1,433.41 1,954.3K
16:41 1,433.51 1,433.65 1,433.51 1,433.65 654.2K
16:42 1,433.42 1,433.42 1,432.81 1,432.81 2,227.6K
16:43 1,432.78 1,433.30 1,432.78 1,433.00 505.1K
16:44 1,432.82 1,433.14 1,432.82 1,433.14 678.6K
16:45 1,432.79 1,433.14 1,432.79 1,433.00 1,740.5K
16:46 1,433.09 1,433.09 1,432.34 1,432.34 4,292.1K
16:47 1,432.34 1,432.34 1,431.94 1,431.94 4,436.5K
16:48 1,432.29 1,433.40 1,432.02 1,433.40 7,117.2K
16:49 1,433.27 1,433.72 1,433.27 1,433.72 5,636.4K
16:50 1,433.80 1,433.80 1,433.40 1,433.40 737.2K
16:51 1,433.35 1,433.35 1,433.27 1,433.32 989.2K
16:52 1,433.32 1,433.32 1,431.70 1,431.70 2,724.6K
16:53 1,431.35 1,431.57 1,431.35 1,431.44 4,847.4K
16:54 1,431.14 1,431.65 1,431.14 1,431.40 1,868.2K
16:55 1,430.96 1,430.96 1,430.82 1,430.96 909.8K
16:56 1,431.41 1,431.54 1,431.37 1,431.37 736.0K
16:57 1,431.24 1,431.25 1,431.16 1,431.25 295.7K
16:58 1,430.86 1,431.16 1,430.86 1,431.16 445.6K
16:59 1,430.73 1,430.86 1,430.60 1,430.60 773.5K
17:00 1,430.68 1,430.81 1,430.51 1,430.68 1,019.5K
17:01 1,430.33 1,430.33 1,429.80 1,430.11 741.6K
17:02 1,430.02 1,430.41 1,429.85 1,429.85 1,295.9K
17:03 1,429.31 1,429.80 1,429.31 1,429.80 4,831.9K
17:04 1,429.71 1,429.80 1,429.71 1,429.71 1,022.0K
17:05 1,429.71 1,430.57 1,429.71 1,430.57 4,387.2K
17:06 1,430.40 1,430.40 1,429.92 1,429.92 3,984.1K
17:07 1,430.22 1,430.26 1,429.99 1,429.99 385.6K
17:08 1,430.22 1,430.22 1,430.05 1,430.05 822.7K
17:09 1,430.18 1,430.18 1,429.74 1,429.76 683.0K
17:10 1,429.74 1,429.74 1,428.80 1,428.85 1,021.0K
17:11 1,428.85 1,429.50 1,428.85 1,429.50 245.5K
17:12 1,429.37 1,429.80 1,429.37 1,429.80 1,015.7K
17:13 1,430.22 1,430.97 1,430.12 1,430.97 3,959.3K
17:14 1,430.97 1,430.97 1,430.45 1,430.45 135.5K
17:15 1,430.92 1,431.48 1,430.83 1,431.48 3,118.2K
17:16 1,431.48 1,431.81 1,431.48 1,431.81 5,424.3K
17:17 1,431.86 1,433.63 1,431.77 1,433.25 12,715.8K
17:18 1,433.77 1,433.78 1,433.65 1,433.78 1,270.4K
17:19 1,435.89 1,435.89 1,435.34 1,435.34 1,105.0K
17:20 1,434.94 1,434.94 1,434.68 1,434.90 1,380.4K
17:21 1,435.08 1,435.56 1,435.08 1,435.56 1,171.9K
17:22 1,435.56 1,436.04 1,435.16 1,435.29 1,644.9K
17:23 1,435.34 1,435.34 1,434.47 1,434.64 1,646.0K
17:24 1,434.26 1,434.51 1,434.26 1,434.34 328.6K
17:25 1,434.26 1,434.79 1,434.26 1,434.79 609.3K
17:26 1,434.79 1,435.18 1,434.79 1,435.18 2,857.2K
17:27 1,434.91 1,435.18 1,432.90 1,432.90 1,316.6K
17:28 1,433.39 1,434.08 1,433.39 1,434.08 3,662.0K
17:29 1,434.08 1,434.08 1,433.31 1,433.66 1,612.6K
17:30 1,434.49 1,435.45 1,434.49 1,435.45 20,361.9K
17:31 1,435.37 1,435.37 1,435.12 1,435.22 4,406.6K
17:32 1,435.42 1,435.42 1,434.36 1,434.36 4,560.5K
17:33 1,436.52 1,438.55 1,436.52 1,438.25 22,335.0K
17:34 1,438.42 1,438.42 1,436.34 1,436.34 3,544.4K
17:35 1,436.34 1,436.43 1,436.09 1,436.43 1,816.8K
17:36 1,436.34 1,436.34 1,436.29 1,436.33 959.5K
17:37 1,436.08 1,438.61 1,436.08 1,438.61 776.8K
17:38 1,438.70 1,438.70 1,438.52 1,438.61 724.2K
17:39 1,438.66 1,439.51 1,438.66 1,439.51 3,979.7K
17:40 1,439.20 1,439.25 1,438.95 1,438.95 220.6K
17:41 1,438.81 1,438.81 1,437.53 1,437.53 7,377.1K
17:42 1,436.93 1,437.37 1,436.93 1,437.37 1,631.0K
17:43 1,437.27 1,437.27 1,437.02 1,437.11 580.1K
17:44 1,436.81 1,436.81 1,435.97 1,436.24 3,163.3K
17:45 1,436.19 1,436.32 1,436.14 1,436.14 710.3K
17:46 1,436.39 1,436.90 1,436.39 1,436.90 636.1K
17:47 1,436.72 1,437.59 1,436.72 1,437.59 1,535.5K
17:48 1,436.86 1,437.58 1,436.86 1,437.56 5,672.3K
17:49 1,437.79 1,438.47 1,437.79 1,438.07 6,571.7K
17:50 1,438.12 1,438.72 1,438.12 1,438.54 6,003.2K
17:51 1,438.56 1,439.33 1,438.56 1,439.33 4,245.6K
17:52 1,438.85 1,439.47 1,438.85 1,439.47 9,740.4K
17:53 1,439.60 1,440.13 1,439.60 1,440.13 6,600.7K
17:54 1,438.99 1,440.31 1,438.99 1,440.31 6,184.5K
17:55 1,439.80 1,439.98 1,439.62 1,439.62 4,771.7K
17:56 1,439.62 1,440.22 1,439.62 1,440.22 1,034.4K
17:57 1,440.49 1,440.79 1,440.49 1,440.75 3,175.0K
17:58 1,440.75 1,440.92 1,440.54 1,440.67 3,595.9K
17:59 1,443.70 1,443.70 1,441.68 1,442.10 5,044.7K
18:00 1,441.06 1,441.06 1,440.26 1,440.63 21,469.3K
18:01 1,440.80 1,440.96 1,440.80 1,440.96 1,645.2K
18:02 1,440.96 1,440.96 1,440.55 1,440.55 1,585.0K
18:03 1,440.29 1,440.45 1,440.07 1,440.07 586.6K
18:04 1,440.07 1,440.71 1,440.07 1,440.67 781.2K
18:05 1,440.54 1,440.90 1,440.54 1,440.90 73.6K
18:06 1,440.81 1,440.81 1,440.48 1,440.48 539.2K
18:07 1,439.14 1,439.18 1,438.63 1,438.63 531.6K
18:08 1,438.70 1,442.16 1,438.70 1,441.89 2,143.0K
18:09 1,441.89 1,441.89 1,441.22 1,441.62 1,334.7K
18:10 1,442.20 1,442.24 1,439.57 1,439.57 21,731.9K
18:11 1,439.62 1,439.62 1,437.78 1,437.78 1,712.8K
18:12 1,438.09 1,438.09 1,437.57 1,437.71 2,549.1K
18:13 1,438.09 1,438.09 1,437.49 1,438.09 1,943.2K
18:14 1,438.09 1,438.13 1,436.65 1,436.65 15,631.5K
18:15 1,436.52 1,437.91 1,436.52 1,437.69 527.7K
18:16 1,438.49 1,438.49 1,437.91 1,437.91 3,400.3K
18:17 1,437.91 1,438.32 1,437.77 1,438.32 99.9K
18:18 1,438.32 1,438.32 1,438.19 1,438.24 665.7K
18:19 1,437.97 1,437.97 1,437.47 1,437.47 2,497.2K
18:20 1,437.33 1,439.49 1,437.33 1,439.49 1,036.1K
18:21 1,438.75 1,438.75 1,437.81 1,438.32 2,290.1K
18:22 1,437.74 1,438.65 1,437.74 1,438.65 3,711.4K
18:23 1,438.39 1,438.57 1,438.30 1,438.30 636.2K
18:24 1,438.17 1,439.60 1,437.90 1,439.60 658.7K
18:25 1,439.81 1,440.09 1,439.81 1,440.09 195.4K
18:26 1,439.75 1,439.88 1,439.70 1,439.88 1,173.5K
18:27 1,439.62 1,440.44 1,439.40 1,440.44 4,877.8K
18:28 1,438.93 1,440.46 1,438.93 1,440.34 9,076.5K
18:29 1,440.34 1,440.63 1,440.34 1,440.63 381.5K
18:30 1,440.81 1,441.06 1,440.81 1,441.06 332.3K
18:31 1,441.10 1,441.32 1,440.56 1,440.56 1,612.9K
18:32 1,440.56 1,440.63 1,440.47 1,440.63 817.0K
18:33 1,440.38 1,440.38 1,439.17 1,439.17 1,632.0K
18:34 1,439.76 1,439.76 1,438.81 1,438.84 1,088.0K
18:35 1,438.84 1,439.50 1,438.84 1,439.50 1,280.7K
18:36 1,439.10 1,439.23 1,438.47 1,438.47 703.9K
18:37 1,438.56 1,438.56 1,436.83 1,438.56 35,057.2K
18:38 1,438.48 1,440.13 1,438.48 1,439.55 6,060.7K
18:39 1,438.72 1,439.69 1,438.72 1,439.27 3,350.0K
18:40 1,439.36 1,439.36 1,439.36 1,439.36 906.6K
18:51 1,439.94 1,439.94 1,439.94 1,439.94 1,411.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available