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 1,534.88 1,535.25 1,534.88 1,535.25 1,121.6K
09:51 1,535.25 1,535.30 1,534.75 1,535.30 160.1K
09:52 1,535.08 1,535.08 1,534.74 1,534.83 302.2K
09:53 1,535.08 1,535.80 1,534.96 1,535.05 1,080.6K
09:54 1,535.13 1,535.13 1,535.05 1,535.13 740.3K
09:55 1,535.04 1,535.05 1,534.78 1,534.78 2,595.8K
09:56 1,531.72 1,531.75 1,531.62 1,531.62 21,996.5K
09:57 1,531.57 1,532.52 1,531.57 1,532.52 11,087.9K
09:58 1,533.01 1,533.19 1,532.79 1,533.19 1,839.9K
09:59 1,533.19 1,533.59 1,533.19 1,533.41 4,952.6K
10:00 1,532.70 1,532.97 1,532.57 1,532.97 2,139.6K
10:01 1,533.10 1,533.50 1,533.10 1,533.50 1,054.7K
10:02 1,533.58 1,534.52 1,533.36 1,534.52 3,052.1K
10:03 1,534.92 1,535.04 1,534.58 1,535.04 877.5K
10:04 1,535.04 1,535.04 1,534.10 1,534.19 831.3K
10:05 1,534.06 1,534.45 1,533.84 1,533.84 1,363.3K
10:06 1,539.06 1,539.06 1,535.18 1,535.18 1,612.5K
10:07 1,536.36 1,536.49 1,535.65 1,535.65 1,621.5K
10:08 1,535.92 1,536.22 1,535.92 1,536.05 986.4K
10:09 1,535.96 1,535.96 1,534.79 1,534.92 6,410.3K
10:10 1,535.01 1,535.41 1,535.01 1,535.41 683.0K
10:11 1,535.63 1,535.71 1,535.23 1,535.23 1,535.5K
10:12 1,535.06 1,535.32 1,534.09 1,534.09 4,381.1K
10:13 1,534.55 1,534.88 1,534.55 1,534.88 1,512.4K
10:14 1,534.79 1,535.01 1,534.79 1,535.00 145.5K
10:15 1,534.35 1,536.14 1,534.35 1,535.91 3,126.9K
10:16 1,536.31 1,536.48 1,536.00 1,536.40 1,306.4K
10:17 1,535.32 1,535.71 1,535.25 1,535.71 529.4K
10:18 1,535.85 1,536.10 1,535.70 1,536.10 857.2K
10:19 1,536.85 1,536.85 1,536.38 1,536.42 6,268.9K
10:20 1,535.89 1,536.71 1,535.89 1,536.27 738.6K
10:21 1,536.27 1,536.49 1,535.76 1,535.76 469.1K
10:22 1,535.67 1,536.32 1,535.67 1,536.32 2,185.7K
10:23 1,536.32 1,536.46 1,535.76 1,535.79 693.4K
10:24 1,535.71 1,535.92 1,535.66 1,535.92 58.9K
10:25 1,535.51 1,535.75 1,535.20 1,535.23 1,488.7K
10:26 1,535.25 1,536.08 1,535.25 1,536.08 800.4K
10:27 1,536.95 1,537.43 1,536.95 1,537.43 1,250.7K
10:28 1,537.68 1,537.68 1,536.74 1,537.26 675.5K
10:29 1,537.43 1,537.68 1,537.43 1,537.68 683.6K
10:30 1,537.81 1,537.81 1,537.59 1,537.59 473.1K
10:31 1,537.86 1,538.34 1,537.86 1,538.34 320.6K
10:32 1,538.33 1,538.71 1,538.33 1,538.53 1,896.3K
10:33 1,538.61 1,539.07 1,538.36 1,539.07 2,296.4K
10:34 1,539.70 1,539.70 1,538.15 1,539.00 5,886.8K
10:35 1,538.91 1,538.91 1,538.45 1,538.48 327.9K
10:36 1,538.87 1,539.70 1,538.87 1,539.70 684.2K
10:37 1,539.47 1,539.60 1,539.42 1,539.47 1,139.2K
10:38 1,539.21 1,539.54 1,539.21 1,539.46 765.2K
10:39 1,539.46 1,539.67 1,539.46 1,539.56 206.0K
10:40 1,539.21 1,539.21 1,537.69 1,537.69 678.0K
10:41 1,538.05 1,538.05 1,537.37 1,537.91 1,206.4K
10:42 1,537.55 1,537.60 1,537.42 1,537.47 810.2K
10:43 1,537.42 1,537.42 1,536.78 1,536.78 1,002.8K
10:44 1,537.00 1,537.00 1,536.66 1,536.93 492.8K
10:45 1,536.66 1,536.75 1,536.50 1,536.73 509.7K
10:46 1,536.80 1,536.80 1,536.11 1,536.11 184.8K
10:47 1,536.37 1,536.37 1,536.28 1,536.28 722.0K
10:48 1,536.55 1,536.55 1,536.20 1,536.28 1,019.2K
10:49 1,536.11 1,536.58 1,536.11 1,536.58 2,347.3K
10:50 1,536.50 1,537.60 1,536.50 1,537.60 1,024.0K
10:51 1,537.38 1,537.43 1,537.38 1,537.39 228.1K
10:52 1,537.61 1,537.61 1,536.86 1,536.86 3,084.1K
10:53 1,536.69 1,536.69 1,536.41 1,536.41 107.9K
10:54 1,536.41 1,536.41 1,536.15 1,536.15 485.4K
10:55 1,536.29 1,536.54 1,536.29 1,536.29 173.0K
10:56 1,536.15 1,536.15 1,535.90 1,536.04 462.0K
10:57 1,535.95 1,535.95 1,535.52 1,535.69 366.4K
10:58 1,535.77 1,535.86 1,535.18 1,535.39 828.7K
10:59 1,535.14 1,535.26 1,534.98 1,534.98 1,111.8K
11:00 1,534.67 1,534.67 1,534.47 1,534.64 3,009.3K
11:01 1,535.24 1,535.24 1,534.77 1,535.02 1,687.1K
11:02 1,535.49 1,535.63 1,534.69 1,534.86 2,265.2K
11:03 1,534.86 1,535.58 1,534.86 1,535.23 2,576.7K
11:04 1,535.81 1,535.81 1,534.81 1,535.04 2,176.4K
11:05 1,534.96 1,537.03 1,534.96 1,537.03 8,160.2K
11:06 1,537.03 1,537.60 1,537.03 1,537.43 6,825.6K
11:07 1,537.57 1,538.01 1,537.57 1,538.01 6,473.7K
11:08 1,536.90 1,536.90 1,536.81 1,536.81 4,767.8K
11:09 1,536.61 1,536.61 1,536.17 1,536.17 3,998.2K
11:10 1,536.05 1,536.35 1,535.93 1,536.35 2,730.2K
11:11 1,535.65 1,536.63 1,535.65 1,536.63 4,950.0K
11:12 1,536.80 1,536.80 1,536.45 1,536.45 1,363.0K
11:13 1,535.88 1,535.95 1,535.85 1,535.95 1,257.6K
11:14 1,535.49 1,536.33 1,535.49 1,535.72 2,104.8K
11:15 1,536.33 1,536.33 1,535.64 1,535.64 604.3K
11:16 1,535.55 1,535.55 1,535.15 1,535.43 2,963.8K
11:17 1,535.11 1,535.55 1,535.11 1,535.35 712.7K
11:18 1,535.26 1,535.26 1,534.62 1,534.66 1,513.1K
11:19 1,534.53 1,534.69 1,534.53 1,534.69 917.4K
11:20 1,534.69 1,535.11 1,534.48 1,535.11 2,025.1K
11:21 1,535.51 1,535.64 1,535.51 1,535.64 2,621.5K
11:22 1,535.64 1,536.25 1,535.64 1,536.25 1,585.2K
11:23 1,536.34 1,536.34 1,535.70 1,535.70 548.0K
11:24 1,535.62 1,535.62 1,534.20 1,534.20 5,303.7K
11:25 1,534.50 1,536.48 1,534.50 1,535.57 1,378.5K
11:26 1,535.40 1,535.68 1,535.15 1,535.37 2,467.8K
11:27 1,535.60 1,535.60 1,534.87 1,535.53 1,439.6K
11:28 1,535.45 1,535.45 1,535.26 1,535.35 1,132.9K
11:29 1,535.03 1,536.00 1,535.03 1,536.00 395.6K
11:30 1,535.52 1,536.14 1,535.52 1,536.14 2,242.4K
11:31 1,536.14 1,536.14 1,535.74 1,535.74 278.0K
11:32 1,535.82 1,536.69 1,535.82 1,536.69 1,986.2K
11:33 1,536.48 1,536.66 1,536.23 1,536.23 530.4K
11:34 1,536.23 1,536.63 1,536.23 1,536.63 1,147.9K
11:35 1,536.45 1,536.53 1,535.96 1,536.23 890.5K
11:36 1,536.21 1,536.21 1,535.69 1,535.70 1,460.6K
11:37 1,535.74 1,536.07 1,535.74 1,535.98 1,692.4K
11:38 1,535.93 1,536.51 1,535.93 1,536.35 1,301.9K
11:39 1,536.10 1,536.53 1,535.95 1,536.53 842.8K
11:40 1,536.41 1,536.93 1,536.41 1,536.90 690.1K
11:41 1,536.89 1,536.89 1,536.30 1,536.30 1,471.9K
11:42 1,536.30 1,536.75 1,536.16 1,536.16 1,856.6K
11:43 1,536.16 1,536.16 1,535.59 1,535.59 944.9K
11:44 1,535.46 1,535.77 1,535.46 1,535.77 618.2K
11:45 1,535.77 1,536.26 1,535.77 1,536.26 1,064.7K
11:46 1,536.81 1,537.11 1,536.80 1,537.11 659.5K
11:47 1,536.76 1,537.10 1,536.76 1,536.90 514.7K
11:48 1,536.90 1,537.33 1,536.90 1,537.33 544.9K
11:49 1,537.33 1,537.66 1,537.33 1,537.66 521.0K
11:50 1,537.49 1,537.57 1,535.93 1,535.93 386.2K
11:51 1,536.06 1,536.06 1,535.08 1,535.33 11,707.8K
11:52 1,535.21 1,535.38 1,535.21 1,535.21 717.7K
11:53 1,535.29 1,535.52 1,535.29 1,535.33 1,670.1K
11:54 1,535.21 1,535.21 1,535.02 1,535.02 1,059.0K
11:55 1,534.98 1,535.28 1,534.98 1,535.28 699.6K
11:56 1,535.29 1,535.29 1,534.95 1,535.17 2,037.9K
11:57 1,535.17 1,535.33 1,534.99 1,535.33 482.8K
11:58 1,535.03 1,535.59 1,535.03 1,535.42 1,377.9K
11:59 1,535.07 1,535.17 1,534.93 1,534.93 355.3K
12:00 1,534.84 1,534.84 1,534.40 1,534.65 1,824.7K
12:01 1,535.01 1,535.56 1,534.75 1,534.75 1,679.8K
12:02 1,534.75 1,535.31 1,534.35 1,534.71 2,612.8K
12:03 1,534.98 1,535.22 1,534.96 1,535.22 1,333.2K
12:04 1,534.48 1,534.66 1,534.26 1,534.26 2,072.6K
12:05 1,534.26 1,534.49 1,534.26 1,534.49 829.0K
12:06 1,534.58 1,534.58 1,534.40 1,534.54 3,015.2K
12:07 1,534.67 1,534.67 1,534.54 1,534.54 651.6K
12:08 1,534.63 1,534.63 1,533.34 1,533.34 1,469.7K
12:09 1,533.51 1,533.74 1,532.88 1,532.88 2,295.4K
12:10 1,533.01 1,533.10 1,532.75 1,532.75 2,205.2K
12:11 1,532.91 1,532.91 1,532.74 1,532.74 2,650.8K
12:12 1,532.32 1,534.58 1,532.32 1,534.48 2,646.2K
12:13 1,534.70 1,534.70 1,534.31 1,534.31 1,986.1K
12:14 1,534.06 1,534.09 1,534.06 1,534.09 2,035.4K
12:15 1,534.15 1,534.49 1,534.15 1,534.49 1,202.7K
12:16 1,534.70 1,534.70 1,533.44 1,533.44 944.1K
12:17 1,533.40 1,534.16 1,533.40 1,533.67 7,786.1K
12:18 1,532.74 1,533.40 1,532.09 1,532.09 16,182.7K
12:19 1,531.99 1,531.99 1,531.82 1,531.99 4,992.2K
12:20 1,531.99 1,532.07 1,531.90 1,531.90 1,020.6K
12:21 1,531.99 1,531.99 1,531.91 1,531.99 794.1K
12:22 1,531.99 1,531.99 1,531.82 1,531.99 1,355.2K
12:23 1,531.74 1,532.07 1,531.52 1,531.52 4,940.2K
12:24 1,531.49 1,532.63 1,531.49 1,532.62 5,351.5K
12:25 1,532.32 1,532.32 1,531.57 1,531.58 5,113.0K
12:26 1,531.84 1,531.84 1,531.31 1,531.73 2,347.3K
12:27 1,531.81 1,531.99 1,531.81 1,531.99 2,571.6K
12:28 1,531.90 1,531.90 1,531.85 1,531.90 2,820.4K
12:29 1,531.98 1,532.43 1,531.90 1,531.90 3,786.3K
12:30 1,532.08 1,533.05 1,531.98 1,532.91 5,858.4K
12:31 1,533.30 1,533.39 1,533.03 1,533.03 7,405.5K
12:32 1,532.43 1,532.71 1,532.18 1,532.71 6,601.5K
12:33 1,532.37 1,532.37 1,531.49 1,531.49 4,660.0K
12:34 1,531.57 1,533.47 1,531.57 1,533.47 10,012.4K
12:35 1,533.43 1,533.95 1,533.43 1,533.55 1,162.4K
12:36 1,533.12 1,533.80 1,533.12 1,533.80 1,085.0K
12:37 1,533.97 1,534.02 1,533.00 1,533.00 3,948.6K
12:38 1,533.27 1,533.57 1,533.27 1,533.57 1,517.5K
12:39 1,533.57 1,534.04 1,533.57 1,534.04 406.9K
12:40 1,534.05 1,534.61 1,534.05 1,534.23 1,482.8K
12:41 1,533.58 1,534.30 1,533.58 1,534.04 419.9K
12:42 1,534.04 1,536.10 1,534.04 1,535.77 6,347.9K
12:43 1,535.60 1,535.85 1,534.00 1,534.00 698.8K
12:44 1,534.00 1,534.25 1,533.91 1,534.09 1,087.9K
12:45 1,533.43 1,533.63 1,533.25 1,533.63 5,086.5K
12:46 1,533.81 1,533.90 1,533.42 1,533.90 271.6K
12:47 1,533.44 1,533.79 1,533.44 1,533.53 251.8K
12:48 1,533.39 1,533.74 1,533.39 1,533.74 477.0K
12:49 1,532.59 1,532.59 1,532.38 1,532.46 2,728.8K
12:50 1,532.59 1,533.02 1,532.59 1,533.02 965.2K
12:51 1,532.41 1,533.70 1,532.41 1,533.70 2,904.6K
12:52 1,534.20 1,534.20 1,533.03 1,533.65 1,344.0K
12:53 1,533.52 1,534.25 1,533.46 1,533.62 4,675.7K
12:54 1,533.99 1,534.56 1,533.99 1,534.56 1,654.1K
12:55 1,534.81 1,536.30 1,534.81 1,536.04 13,247.3K
12:56 1,535.97 1,535.97 1,534.69 1,534.87 2,061.6K
12:57 1,534.87 1,535.71 1,534.68 1,535.71 668.5K
12:58 1,535.65 1,535.79 1,534.64 1,534.64 1,056.3K
12:59 1,534.78 1,534.94 1,534.78 1,534.81 862.3K
13:00 1,535.28 1,535.61 1,535.28 1,535.45 1,064.6K
13:01 1,535.11 1,535.20 1,535.06 1,535.06 2,238.4K
13:02 1,535.11 1,535.11 1,534.98 1,534.98 546.9K
13:03 1,534.56 1,535.06 1,534.56 1,535.06 3,830.7K
13:04 1,535.07 1,535.54 1,535.07 1,535.54 330.0K
13:05 1,535.37 1,536.05 1,535.37 1,536.05 402.7K
13:06 1,535.96 1,537.49 1,535.87 1,537.17 1,302.0K
13:07 1,538.07 1,538.65 1,538.07 1,538.65 1,190.7K
13:08 1,538.10 1,538.23 1,537.78 1,537.78 2,015.9K
13:09 1,538.05 1,538.05 1,537.84 1,537.93 234.4K
13:10 1,538.02 1,538.02 1,537.63 1,537.97 251.8K
13:11 1,538.20 1,538.28 1,537.93 1,538.18 627.0K
13:12 1,538.52 1,538.90 1,538.35 1,538.90 875.4K
13:13 1,538.65 1,538.74 1,538.65 1,538.74 79.6K
13:14 1,538.82 1,538.82 1,537.93 1,537.93 3,393.9K
13:15 1,538.86 1,539.71 1,538.86 1,539.71 3,247.3K
13:16 1,539.71 1,539.71 1,539.28 1,539.44 2,052.0K
13:17 1,539.44 1,539.49 1,539.44 1,539.49 785.1K
13:18 1,539.53 1,539.53 1,539.10 1,539.10 1,120.1K
13:19 1,539.19 1,539.19 1,539.00 1,539.12 565.8K
13:20 1,539.20 1,539.37 1,539.20 1,539.27 1,008.7K
13:21 1,539.27 1,539.44 1,539.27 1,539.44 1,358.2K
13:22 1,540.09 1,540.09 1,539.49 1,539.49 635.5K
13:23 1,540.02 1,541.02 1,540.02 1,540.89 3,250.7K
13:24 1,540.97 1,541.38 1,540.97 1,541.38 1,163.8K
13:25 1,541.23 1,541.99 1,541.19 1,541.99 1,621.6K
13:26 1,541.81 1,542.80 1,541.81 1,542.80 1,521.7K
13:27 1,542.80 1,542.80 1,541.38 1,541.70 6,321.5K
13:28 1,541.65 1,541.79 1,541.65 1,541.79 435.0K
13:29 1,541.48 1,542.00 1,541.48 1,542.00 761.5K
13:30 1,541.92 1,542.00 1,541.92 1,541.92 493.5K
13:31 1,541.97 1,542.32 1,541.97 1,542.18 2,019.1K
13:32 1,537.90 1,539.64 1,537.82 1,539.64 1,724.5K
13:33 1,539.64 1,539.64 1,539.03 1,539.03 863.1K
13:34 1,539.21 1,539.21 1,538.87 1,538.87 607.6K
13:35 1,538.87 1,539.22 1,538.87 1,539.20 451.8K
13:36 1,539.47 1,539.47 1,539.16 1,539.16 954.0K
13:37 1,538.74 1,538.82 1,538.74 1,538.75 4,083.1K
13:38 1,538.82 1,538.82 1,538.06 1,538.22 2,589.4K
13:39 1,538.22 1,538.47 1,538.05 1,538.47 835.2K
13:40 1,538.08 1,540.07 1,538.08 1,540.07 814.3K
13:41 1,540.07 1,540.07 1,539.82 1,539.82 232.3K
13:42 1,539.73 1,540.07 1,539.73 1,540.07 1,198.5K
13:43 1,540.07 1,540.07 1,538.92 1,538.92 551.5K
13:44 1,539.06 1,539.06 1,538.79 1,538.89 295.6K
13:45 1,539.23 1,539.23 1,539.06 1,539.06 732.0K
13:46 1,539.11 1,539.11 1,538.98 1,539.06 5,398.9K
13:47 1,538.58 1,539.06 1,538.58 1,539.06 633.1K
13:48 1,538.88 1,539.53 1,538.88 1,539.53 1,737.4K
13:49 1,539.65 1,539.65 1,539.23 1,539.36 1,211.8K
13:50 1,539.58 1,539.58 1,538.01 1,538.20 1,344.3K
13:51 1,537.97 1,537.97 1,537.71 1,537.71 1,800.8K
13:52 1,537.25 1,537.77 1,537.25 1,537.77 369.3K
13:53 1,537.13 1,537.38 1,537.00 1,537.00 957.0K
13:54 1,537.21 1,537.21 1,537.09 1,537.09 283.7K
13:55 1,537.19 1,537.19 1,536.74 1,536.74 4,105.8K
13:56 1,537.09 1,537.68 1,537.09 1,537.21 366.7K
13:57 1,537.26 1,537.71 1,537.26 1,537.71 3,006.5K
13:58 1,537.41 1,537.41 1,537.28 1,537.34 310.2K
13:59 1,537.51 1,537.58 1,537.20 1,537.50 617.6K
14:00 1,537.25 1,538.35 1,537.25 1,538.17 232.2K
14:01 1,538.05 1,538.05 1,537.77 1,537.77 1,830.6K
14:02 1,538.46 1,538.46 1,537.96 1,538.11 637.4K
14:03 1,538.38 1,538.78 1,538.38 1,538.78 616.4K
14:04 1,538.78 1,538.78 1,538.30 1,538.30 2,083.4K
14:05 1,539.66 1,539.66 1,539.03 1,539.66 1,263.8K
14:06 1,539.37 1,540.04 1,539.37 1,539.79 366.4K
14:07 1,539.79 1,539.79 1,539.52 1,539.79 111.6K
14:08 1,539.79 1,539.79 1,538.97 1,538.97 865.8K
14:09 1,539.14 1,539.14 1,538.80 1,538.80 346.9K
14:10 1,539.49 1,539.76 1,539.31 1,539.31 157.1K
14:11 1,538.78 1,540.57 1,538.78 1,540.57 3,423.6K
14:12 1,540.74 1,541.00 1,540.74 1,541.00 649.3K
14:13 1,540.67 1,540.91 1,540.64 1,540.91 262.4K
14:14 1,540.60 1,540.81 1,540.35 1,540.77 3,330.4K
14:15 1,541.13 1,541.13 1,540.53 1,540.68 2,154.1K
14:16 1,540.41 1,540.74 1,540.41 1,540.74 228.1K
14:17 1,540.81 1,540.81 1,540.26 1,540.68 3,042.1K
14:18 1,540.68 1,541.02 1,540.33 1,540.33 2,186.9K
14:19 1,540.18 1,540.40 1,540.08 1,540.08 2,078.2K
14:20 1,540.40 1,541.12 1,540.25 1,541.12 17,136.2K
14:21 1,541.12 1,541.12 1,539.97 1,539.97 894.5K
14:22 1,539.83 1,539.97 1,539.83 1,539.97 282.7K
14:23 1,539.97 1,539.97 1,539.11 1,539.11 742.8K
14:24 1,538.88 1,538.96 1,538.88 1,538.88 2,438.8K
14:25 1,538.96 1,539.21 1,538.23 1,538.23 651.0K
14:26 1,538.58 1,538.79 1,537.90 1,537.90 453.0K
14:27 1,538.62 1,538.62 1,538.19 1,538.54 575.0K
14:28 1,538.67 1,538.98 1,538.50 1,538.98 350.3K
14:29 1,539.02 1,539.02 1,538.94 1,538.94 174.1K
14:30 1,539.02 1,539.78 1,539.02 1,539.78 144.4K
14:31 1,539.65 1,539.74 1,539.65 1,539.66 527.2K
14:32 1,539.66 1,540.51 1,539.66 1,540.48 207.8K
14:33 1,540.40 1,540.73 1,540.40 1,540.73 4,181.8K
14:34 1,540.73 1,541.16 1,540.73 1,540.83 227.0K
14:35 1,541.00 1,541.00 1,540.91 1,540.91 241.0K
14:36 1,540.83 1,541.25 1,540.70 1,541.25 140.1K
14:37 1,541.12 1,541.51 1,541.12 1,541.38 489.5K
14:38 1,541.51 1,541.76 1,541.42 1,541.76 649.1K
14:39 1,541.51 1,541.51 1,541.37 1,541.37 108.6K
14:40 1,541.46 1,541.46 1,541.11 1,541.11 282.7K
14:41 1,540.92 1,540.92 1,539.32 1,539.35 1,646.7K
14:42 1,539.09 1,539.24 1,538.97 1,539.24 808.6K
14:43 1,539.33 1,539.33 1,538.67 1,538.67 744.9K
14:44 1,538.54 1,538.63 1,538.54 1,538.63 63.5K
14:45 1,538.63 1,538.96 1,538.63 1,538.96 205.4K
14:46 1,539.05 1,539.27 1,538.79 1,538.84 2,558.9K
14:47 1,538.75 1,539.22 1,538.75 1,539.22 235.7K
14:48 1,539.05 1,539.05 1,538.52 1,538.52 600.5K
14:49 1,538.52 1,539.05 1,538.52 1,539.05 102.6K
14:50 1,539.31 1,539.52 1,539.27 1,539.27 339.5K
14:51 1,539.36 1,540.87 1,539.36 1,540.80 252.6K
14:52 1,539.60 1,539.77 1,539.60 1,539.77 310.4K
14:53 1,539.82 1,539.82 1,539.73 1,539.81 1,257.1K
14:54 1,539.55 1,540.23 1,539.40 1,539.40 3,626.0K
14:55 1,539.33 1,539.33 1,538.88 1,539.23 3,668.9K
14:56 1,538.83 1,539.10 1,538.08 1,538.08 1,191.6K
14:57 1,537.67 1,537.67 1,537.49 1,537.57 422.4K
14:58 1,537.44 1,537.44 1,536.70 1,536.70 661.3K
14:59 1,536.03 1,536.43 1,535.87 1,536.43 2,844.9K
15:00 1,536.35 1,536.44 1,535.87 1,536.44 502.5K
15:01 1,535.96 1,535.96 1,535.62 1,535.75 1,116.4K
15:02 1,536.00 1,536.21 1,535.69 1,536.21 422.0K
15:03 1,536.13 1,536.26 1,535.96 1,536.26 338.1K
15:04 1,536.61 1,536.69 1,536.29 1,536.56 822.4K
15:05 1,536.56 1,536.77 1,536.47 1,536.47 646.7K
15:06 1,536.38 1,536.90 1,536.38 1,536.90 907.1K
15:07 1,536.90 1,536.90 1,536.27 1,536.48 801.8K
15:08 1,536.48 1,536.66 1,535.99 1,535.99 291.4K
15:09 1,536.31 1,536.39 1,536.13 1,536.39 816.8K
15:10 1,536.24 1,537.29 1,536.24 1,537.29 642.3K
15:11 1,536.99 1,537.26 1,536.99 1,537.26 113.8K
15:12 1,536.94 1,536.94 1,536.46 1,536.68 618.2K
15:13 1,537.31 1,537.48 1,537.31 1,537.48 1,666.9K
15:14 1,537.29 1,537.43 1,537.29 1,537.34 604.9K
15:15 1,537.79 1,537.79 1,537.48 1,537.48 551.0K
15:16 1,537.69 1,537.69 1,537.43 1,537.43 377.0K
15:17 1,537.66 1,537.66 1,537.43 1,537.43 440.7K
15:18 1,537.56 1,537.56 1,537.03 1,537.03 605.1K
15:19 1,537.48 1,537.61 1,537.26 1,537.61 478.3K
15:20 1,537.43 1,537.43 1,537.17 1,537.17 199.1K
15:21 1,536.90 1,537.35 1,536.90 1,537.04 133.4K
15:22 1,537.43 1,537.43 1,537.21 1,537.21 103.8K
15:23 1,537.29 1,537.43 1,537.21 1,537.21 1,877.1K
15:24 1,539.33 1,539.67 1,539.33 1,539.67 24,168.7K
15:25 1,539.54 1,540.37 1,539.54 1,540.37 887.9K
15:26 1,540.55 1,540.55 1,540.34 1,540.42 184.7K
15:27 1,540.29 1,540.42 1,539.89 1,539.94 922.4K
15:28 1,540.07 1,540.07 1,539.29 1,539.29 718.4K
15:29 1,539.29 1,540.18 1,539.29 1,540.10 570.1K
15:30 1,540.11 1,540.15 1,540.02 1,540.02 1,795.5K
15:31 1,540.28 1,540.58 1,540.28 1,540.58 553.4K
15:32 1,540.50 1,540.72 1,540.15 1,540.15 1,613.3K
15:33 1,540.32 1,540.46 1,539.86 1,539.86 236.2K
15:34 1,539.77 1,539.91 1,539.77 1,539.81 316.3K
15:35 1,540.07 1,540.61 1,540.07 1,540.22 1,722.3K
15:36 1,539.91 1,540.07 1,538.99 1,539.07 5,027.0K
15:37 1,539.21 1,539.21 1,539.07 1,539.21 214.1K
15:38 1,538.94 1,538.94 1,538.26 1,538.26 1,455.6K
15:39 1,538.47 1,539.21 1,538.47 1,539.21 462.1K
15:40 1,539.12 1,539.26 1,538.83 1,538.83 140.6K
15:41 1,538.83 1,539.00 1,538.83 1,539.00 318.2K
15:42 1,538.73 1,539.08 1,538.73 1,539.06 488.9K
15:43 1,539.41 1,539.41 1,538.65 1,539.07 267.7K
15:44 1,538.80 1,539.07 1,538.60 1,539.07 362.2K
15:45 1,539.15 1,539.21 1,539.08 1,539.20 493.7K
15:46 1,539.07 1,539.07 1,538.42 1,538.76 1,988.4K
15:47 1,538.89 1,538.89 1,538.65 1,538.65 206.2K
15:48 1,538.77 1,539.02 1,538.77 1,539.02 224.6K
15:49 1,539.19 1,539.19 1,538.79 1,538.79 162.5K
15:50 1,538.64 1,538.64 1,537.97 1,537.97 1,470.5K
15:51 1,537.22 1,538.02 1,537.22 1,537.91 551.1K
15:52 1,538.24 1,538.24 1,537.66 1,538.07 395.6K
15:53 1,538.07 1,538.07 1,537.49 1,537.56 675.3K
15:54 1,538.03 1,538.16 1,537.64 1,537.64 740.9K
15:55 1,538.53 1,538.61 1,538.40 1,538.61 571.3K
15:56 1,538.61 1,538.61 1,538.48 1,538.61 273.4K
15:57 1,538.61 1,538.84 1,538.61 1,538.84 341.2K
15:58 1,538.84 1,538.84 1,538.26 1,538.62 791.5K
15:59 1,538.61 1,538.66 1,537.61 1,537.61 3,526.2K
16:00 1,537.69 1,537.99 1,537.69 1,537.99 259.7K
16:01 1,537.91 1,537.99 1,537.69 1,537.69 447.4K
16:02 1,537.92 1,537.92 1,537.74 1,537.74 417.0K
16:03 1,537.58 1,537.59 1,537.19 1,537.59 2,199.2K
16:04 1,537.19 1,537.93 1,537.19 1,537.93 272.1K
16:05 1,537.82 1,538.06 1,537.59 1,537.59 718.8K
16:06 1,537.46 1,537.93 1,537.46 1,537.93 586.1K
16:07 1,537.93 1,537.93 1,537.93 1,537.93 124.0K
16:08 1,537.41 1,537.93 1,537.41 1,537.41 370.1K
16:09 1,537.54 1,538.09 1,537.54 1,538.09 766.3K
16:10 1,538.09 1,538.11 1,537.84 1,538.11 322.5K
16:11 1,537.84 1,538.44 1,537.84 1,538.37 1,908.4K
16:12 1,538.44 1,538.53 1,538.44 1,538.44 1,021.4K
16:13 1,538.44 1,538.44 1,538.44 1,538.44 1,029.5K
16:14 1,538.44 1,539.07 1,538.44 1,538.75 800.6K
16:15 1,538.89 1,539.47 1,538.89 1,539.07 488.0K
16:16 1,538.89 1,539.33 1,538.89 1,539.28 614.9K
16:17 1,539.20 1,539.20 1,539.15 1,539.15 477.1K
16:18 1,539.42 1,539.69 1,539.24 1,539.24 729.2K
16:19 1,539.24 1,539.24 1,539.08 1,539.17 413.3K
16:20 1,539.21 1,539.39 1,539.21 1,539.21 391.2K
16:21 1,539.51 1,539.51 1,539.29 1,539.51 1,239.2K
16:22 1,539.69 1,539.82 1,539.47 1,539.73 343.3K
16:23 1,540.00 1,540.00 1,539.64 1,539.78 3,798.9K
16:24 1,539.78 1,540.18 1,539.60 1,540.18 256.4K
16:25 1,540.18 1,540.18 1,540.05 1,540.18 1,530.8K
16:26 1,539.75 1,540.04 1,539.75 1,540.04 13,810.3K
16:27 1,540.04 1,540.04 1,539.96 1,540.04 5,078.2K
16:28 1,540.14 1,540.14 1,539.79 1,539.87 2,772.6K
16:29 1,539.87 1,539.87 1,539.61 1,539.61 343.8K
16:30 1,539.74 1,539.87 1,539.44 1,539.44 760.7K
16:31 1,540.14 1,540.22 1,539.96 1,540.22 607.5K
16:32 1,540.04 1,540.04 1,539.79 1,539.79 681.4K
16:33 1,539.97 1,539.97 1,539.64 1,539.91 652.2K
16:34 1,539.91 1,540.05 1,539.78 1,540.05 624.2K
16:35 1,539.91 1,540.18 1,539.78 1,540.18 690.1K
16:36 1,539.91 1,540.00 1,539.91 1,540.00 1,036.2K
16:37 1,540.00 1,540.00 1,539.24 1,539.24 628.5K
16:38 1,539.24 1,539.42 1,539.24 1,539.29 1,888.9K
16:39 1,539.16 1,539.42 1,539.11 1,539.42 632.1K
16:40 1,539.42 1,539.42 1,539.24 1,539.42 1,367.8K
16:41 1,539.29 1,539.42 1,539.21 1,539.42 802.2K
16:42 1,539.29 1,539.29 1,538.93 1,539.25 519.1K
16:43 1,539.07 1,539.07 1,538.61 1,538.66 1,742.1K
16:44 1,538.91 1,539.00 1,538.74 1,538.74 567.3K
16:45 1,538.74 1,538.77 1,538.29 1,538.77 4,368.7K
16:46 1,538.86 1,538.86 1,538.55 1,538.86 295.8K
16:47 1,538.69 1,538.69 1,538.33 1,538.69 1,783.6K
16:48 1,538.69 1,538.77 1,538.68 1,538.77 850.1K
16:49 1,538.77 1,538.77 1,538.38 1,538.77 411.5K
16:50 1,538.68 1,538.68 1,537.43 1,537.52 8,514.2K
16:51 1,537.69 1,537.77 1,537.69 1,537.69 445.4K
16:52 1,537.69 1,537.85 1,537.29 1,537.45 344.1K
16:53 1,537.72 1,537.72 1,537.04 1,537.52 832.3K
16:54 1,537.67 1,537.94 1,537.58 1,537.58 347.9K
16:55 1,537.44 1,537.82 1,537.44 1,537.82 1,286.4K
16:56 1,537.82 1,538.29 1,537.82 1,538.04 12,436.9K
16:57 1,538.39 1,538.71 1,538.32 1,538.32 909.0K
16:58 1,538.48 1,538.87 1,538.23 1,538.45 738.0K
16:59 1,538.69 1,538.69 1,537.92 1,537.92 906.2K
17:00 1,537.72 1,538.66 1,537.72 1,538.66 619.6K
17:01 1,538.52 1,538.52 1,538.06 1,538.32 975.5K
17:02 1,538.32 1,538.49 1,538.32 1,538.49 506.8K
17:03 1,538.62 1,538.62 1,538.31 1,538.62 318.6K
17:04 1,538.04 1,538.26 1,537.74 1,537.74 706.0K
17:05 1,538.14 1,538.32 1,537.88 1,538.18 217.4K
17:06 1,538.09 1,538.09 1,536.93 1,537.19 606.7K
17:07 1,537.46 1,537.46 1,537.19 1,537.36 666.8K
17:08 1,537.93 1,537.93 1,537.58 1,537.58 927.7K
17:09 1,537.58 1,537.72 1,537.58 1,537.72 535.6K
17:10 1,537.80 1,537.80 1,537.58 1,537.80 493.8K
17:11 1,537.62 1,537.80 1,537.62 1,537.80 390.7K
17:12 1,537.80 1,537.80 1,537.62 1,537.62 109.9K
17:13 1,537.62 1,537.62 1,536.59 1,536.94 700.6K
17:14 1,536.68 1,536.77 1,536.68 1,536.77 980.9K
17:15 1,536.63 1,537.03 1,536.63 1,537.03 1,029.9K
17:16 1,536.38 1,536.38 1,536.35 1,536.35 1,835.1K
17:17 1,536.48 1,536.73 1,536.48 1,536.68 378.9K
17:18 1,536.68 1,536.82 1,536.68 1,536.82 203.5K
17:19 1,536.65 1,536.65 1,535.85 1,536.43 492.9K
17:20 1,536.60 1,536.82 1,536.60 1,536.82 180.3K
17:21 1,536.68 1,536.73 1,536.34 1,536.73 660.0K
17:22 1,536.75 1,536.75 1,536.53 1,536.53 3,226.4K
17:23 1,536.53 1,536.53 1,535.93 1,536.45 416.0K
17:24 1,536.45 1,536.87 1,536.45 1,536.45 494.6K
17:25 1,536.27 1,536.87 1,536.27 1,536.87 921.2K
17:26 1,536.87 1,536.87 1,536.45 1,536.45 646.4K
17:27 1,536.72 1,536.92 1,536.45 1,536.72 158.2K
17:28 1,536.63 1,536.72 1,536.63 1,536.72 258.6K
17:29 1,536.29 1,536.29 1,535.56 1,535.56 555.1K
17:30 1,536.12 1,537.07 1,536.12 1,536.43 746.6K
17:31 1,536.86 1,536.86 1,536.66 1,536.66 441.1K
17:32 1,536.74 1,536.87 1,536.61 1,536.87 232.7K
17:33 1,536.61 1,536.74 1,536.43 1,536.64 1,166.0K
17:34 1,536.64 1,536.77 1,536.11 1,536.77 430.9K
17:35 1,536.77 1,536.77 1,536.28 1,536.59 107.5K
17:36 1,536.73 1,537.07 1,536.73 1,537.07 291.1K
17:37 1,536.80 1,537.07 1,536.80 1,537.07 411.0K
17:38 1,536.98 1,537.54 1,536.98 1,537.15 1,015.7K
17:39 1,537.15 1,537.59 1,537.15 1,537.32 235.3K
17:40 1,537.59 1,537.59 1,537.03 1,537.29 578.7K
17:41 1,537.43 1,537.59 1,537.33 1,537.51 356.5K
17:42 1,537.15 1,537.55 1,537.15 1,537.55 400.6K
17:43 1,537.55 1,537.73 1,537.54 1,537.54 422.8K
17:44 1,537.68 1,537.68 1,537.11 1,537.11 808.3K
17:45 1,537.29 1,537.29 1,537.04 1,537.27 1,020.3K
17:46 1,537.12 1,537.52 1,537.12 1,537.52 825.4K
17:47 1,537.38 1,537.38 1,536.95 1,537.30 383.8K
17:48 1,536.87 1,536.87 1,536.64 1,536.64 970.3K
17:49 1,537.01 1,537.01 1,536.47 1,536.87 445.6K
17:50 1,536.87 1,536.87 1,536.47 1,536.78 210.9K
17:51 1,536.47 1,537.01 1,536.47 1,536.91 1,146.2K
17:52 1,536.51 1,536.91 1,536.51 1,536.52 237.3K
17:53 1,536.60 1,536.96 1,536.60 1,536.96 711.6K
17:54 1,537.09 1,537.61 1,537.09 1,537.61 116.4K
17:55 1,537.47 1,537.56 1,536.98 1,537.56 341.7K
17:56 1,537.64 1,537.78 1,537.24 1,537.38 462.3K
17:57 1,537.38 1,537.42 1,537.15 1,537.42 254.4K
17:58 1,537.15 1,537.42 1,537.15 1,537.33 343.2K
17:59 1,536.60 1,536.60 1,536.43 1,536.56 346.5K
18:00 1,536.81 1,537.96 1,536.81 1,537.96 1,779.8K
18:01 1,537.54 1,537.54 1,537.28 1,537.54 547.4K
18:02 1,537.28 1,537.54 1,537.28 1,537.54 397.9K
18:03 1,537.68 1,537.68 1,536.86 1,537.41 375.9K
18:04 1,537.28 1,537.68 1,537.28 1,537.68 136.9K
18:05 1,537.59 1,537.68 1,537.59 1,537.59 274.7K
18:06 1,538.01 1,538.01 1,537.76 1,537.76 182.0K
18:07 1,537.76 1,537.76 1,537.29 1,537.29 2,468.5K
18:08 1,536.87 1,537.64 1,536.87 1,537.64 780.9K
18:09 1,537.37 1,537.54 1,537.24 1,537.54 465.4K
18:10 1,537.54 1,537.73 1,537.54 1,537.68 156.6K
18:11 1,537.34 1,538.11 1,537.34 1,538.11 561.9K
18:12 1,538.02 1,538.44 1,538.02 1,538.18 893.7K
18:13 1,538.77 1,538.77 1,538.21 1,538.47 1,284.5K
18:14 1,538.30 1,538.86 1,538.30 1,538.72 388.2K
18:15 1,538.95 1,539.03 1,538.90 1,539.03 248.5K
18:16 1,538.76 1,538.86 1,538.73 1,538.78 1,034.5K
18:17 1,538.78 1,538.78 1,538.47 1,538.47 183.9K
18:18 1,538.47 1,538.95 1,538.47 1,538.95 329.3K
18:19 1,538.46 1,538.89 1,537.11 1,538.89 550.4K
18:20 1,537.11 1,537.20 1,536.86 1,536.87 551.0K
18:21 1,536.52 1,536.85 1,536.14 1,536.85 1,117.1K
18:22 1,536.76 1,537.08 1,536.76 1,536.85 627.6K
18:23 1,536.43 1,536.99 1,536.43 1,536.82 220.4K
18:24 1,536.91 1,536.91 1,536.56 1,536.91 384.2K
18:25 1,537.00 1,537.00 1,536.14 1,536.14 226.7K
18:26 1,536.27 1,536.61 1,536.27 1,536.30 175.4K
18:27 1,536.30 1,537.53 1,535.88 1,537.53 414.7K
18:28 1,537.39 1,537.53 1,537.39 1,537.44 369.6K
18:29 1,537.44 1,537.52 1,537.39 1,537.52 362.9K
18:30 1,537.52 1,537.52 1,537.43 1,537.43 90.2K
18:31 1,537.43 1,537.52 1,537.27 1,537.27 649.1K
18:32 1,536.96 1,537.19 1,536.96 1,537.10 1,043.6K
18:33 1,537.43 1,537.43 1,537.14 1,537.27 760.9K
18:34 1,537.05 1,537.39 1,536.91 1,537.39 242.7K
18:35 1,537.25 1,537.25 1,536.94 1,536.94 1,956.3K
18:36 1,537.12 1,537.34 1,536.94 1,537.21 700.3K
18:37 1,537.72 1,537.72 1,537.54 1,537.56 469.7K
18:38 1,537.80 1,537.80 1,537.46 1,537.80 540.1K
18:39 1,537.38 1,537.65 1,534.31 1,534.31 12,115.8K
18:40 1,535.41 1,535.41 1,535.41 1,535.41 1,190.9K
18:51 1,536.22 1,536.22 1,536.22 1,536.22 1,591.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available