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 1,538.72 1,539.81 1,538.72 1,539.81 280.8K
09:51 1,540.02 1,540.33 1,540.02 1,540.33 677.0K
09:52 1,540.41 1,541.40 1,540.41 1,541.40 259.0K
09:53 1,541.40 1,541.40 1,541.12 1,541.12 441.9K
09:54 1,540.87 1,541.14 1,540.87 1,541.05 1,978.7K
09:55 1,541.14 1,541.44 1,541.14 1,541.44 246.3K
09:56 1,541.04 1,541.61 1,541.04 1,541.61 462.4K
09:57 1,541.78 1,541.78 1,541.78 1,541.78 797.3K
09:58 1,541.78 1,541.78 1,541.18 1,541.38 515.1K
09:59 1,541.65 1,541.73 1,541.60 1,541.65 243.2K
10:00 1,541.25 1,541.25 1,541.05 1,541.05 366.4K
10:01 1,541.56 1,542.10 1,541.56 1,542.10 1,461.7K
10:02 1,542.40 1,542.40 1,542.24 1,542.40 302.2K
10:03 1,542.10 1,542.54 1,541.94 1,542.54 2,296.1K
10:04 1,542.60 1,542.85 1,542.60 1,542.85 2,798.7K
10:05 1,542.59 1,542.85 1,542.59 1,542.72 924.0K
10:06 1,542.68 1,543.08 1,542.68 1,542.77 1,067.2K
10:07 1,542.77 1,544.73 1,542.77 1,544.73 14,832.7K
10:08 1,544.41 1,545.64 1,544.41 1,545.64 3,569.7K
10:09 1,544.71 1,544.71 1,544.62 1,544.62 6,725.2K
10:10 1,544.28 1,544.28 1,543.73 1,543.73 1,231.4K
10:11 1,543.77 1,543.90 1,543.77 1,543.90 529.6K
10:12 1,544.40 1,544.66 1,544.40 1,544.58 3,965.4K
10:13 1,544.44 1,544.44 1,543.68 1,543.68 1,176.1K
10:14 1,543.85 1,544.57 1,543.85 1,544.14 1,098.2K
10:15 1,544.48 1,544.48 1,543.89 1,544.02 767.6K
10:16 1,543.98 1,543.98 1,543.72 1,543.80 734.9K
10:17 1,543.63 1,543.79 1,543.63 1,543.79 1,081.1K
10:18 1,544.01 1,544.19 1,543.92 1,544.19 931.8K
10:19 1,543.85 1,544.19 1,543.59 1,543.59 843.1K
10:20 1,543.79 1,544.61 1,543.79 1,544.61 1,774.9K
10:21 1,544.74 1,544.74 1,544.57 1,544.74 815.7K
10:22 1,546.59 1,546.59 1,546.09 1,546.09 4,931.9K
10:23 1,546.18 1,546.43 1,546.18 1,546.43 2,468.5K
10:24 1,546.21 1,546.69 1,546.16 1,546.69 4,286.9K
10:25 1,546.82 1,546.82 1,546.73 1,546.82 2,689.3K
10:26 1,547.06 1,547.36 1,547.01 1,547.36 4,805.2K
10:27 1,547.20 1,547.45 1,546.95 1,547.45 626.1K
10:28 1,547.54 1,548.07 1,547.49 1,548.07 3,337.1K
10:29 1,548.21 1,548.21 1,547.91 1,547.91 634.4K
10:30 1,547.95 1,547.95 1,547.15 1,547.15 2,272.5K
10:31 1,547.20 1,547.27 1,547.20 1,547.27 1,373.4K
10:32 1,546.85 1,547.24 1,546.85 1,547.24 952.9K
10:33 1,547.50 1,547.50 1,546.94 1,547.08 584.6K
10:34 1,546.99 1,547.84 1,546.99 1,547.17 3,123.4K
10:35 1,547.42 1,548.02 1,547.08 1,548.02 1,186.1K
10:36 1,548.14 1,548.75 1,548.02 1,548.75 2,560.8K
10:37 1,548.88 1,548.88 1,548.04 1,548.04 357.5K
10:38 1,548.08 1,548.30 1,547.85 1,547.85 1,096.7K
10:39 1,548.04 1,548.88 1,548.04 1,548.75 4,126.3K
10:40 1,548.87 1,548.88 1,548.45 1,548.46 967.7K
10:41 1,548.37 1,549.80 1,548.37 1,549.80 2,731.1K
10:42 1,549.97 1,550.16 1,549.58 1,550.16 7,276.4K
10:43 1,550.20 1,550.30 1,549.95 1,549.95 2,321.2K
10:44 1,549.82 1,550.68 1,549.82 1,550.32 641.2K
10:45 1,550.55 1,550.55 1,550.04 1,550.04 375.3K
10:46 1,550.22 1,550.31 1,549.96 1,550.31 1,361.9K
10:47 1,550.35 1,550.35 1,550.05 1,550.05 1,781.0K
10:48 1,550.31 1,550.65 1,550.31 1,550.64 382.3K
10:49 1,550.31 1,550.40 1,550.09 1,550.40 1,347.5K
10:50 1,550.64 1,550.73 1,550.60 1,550.69 6,070.0K
10:51 1,550.69 1,550.69 1,550.44 1,550.44 101.2K
10:52 1,550.13 1,550.44 1,550.13 1,550.44 1,234.0K
10:53 1,550.36 1,550.61 1,550.36 1,550.38 595.8K
10:54 1,550.80 1,551.11 1,550.80 1,550.97 4,250.8K
10:55 1,551.14 1,552.06 1,551.14 1,551.95 5,588.2K
10:56 1,552.04 1,552.49 1,551.90 1,552.49 3,078.2K
10:57 1,552.87 1,553.65 1,552.87 1,553.65 12,378.9K
10:58 1,553.43 1,553.64 1,553.43 1,553.64 2,553.2K
10:59 1,554.88 1,554.88 1,554.42 1,554.42 38,669.2K
11:00 1,554.51 1,554.93 1,554.38 1,554.38 2,549.0K
11:01 1,554.38 1,554.43 1,554.11 1,554.15 2,052.9K
11:02 1,554.29 1,554.94 1,553.27 1,553.27 8,145.5K
11:03 1,553.73 1,553.73 1,553.43 1,553.47 4,020.4K
11:04 1,553.35 1,553.89 1,553.09 1,553.89 22,941.6K
11:05 1,553.48 1,553.61 1,553.48 1,553.52 26,513.0K
11:06 1,553.35 1,553.35 1,553.27 1,553.35 12,624.1K
11:07 1,553.26 1,553.29 1,553.17 1,553.17 10,472.7K
11:08 1,553.20 1,553.87 1,553.12 1,553.87 9,708.9K
11:09 1,554.40 1,554.40 1,553.88 1,554.05 1,637.9K
11:10 1,554.29 1,554.29 1,553.54 1,553.54 10,669.5K
11:11 1,553.58 1,553.80 1,553.58 1,553.71 1,160.1K
11:12 1,553.96 1,554.05 1,553.61 1,553.71 629.4K
11:13 1,554.05 1,554.31 1,553.96 1,553.96 1,843.0K
11:14 1,554.23 1,554.50 1,554.15 1,554.36 3,426.3K
11:15 1,554.23 1,554.55 1,554.23 1,554.55 1,092.5K
11:16 1,554.55 1,554.55 1,553.22 1,553.22 966.6K
11:17 1,553.08 1,553.66 1,553.08 1,553.50 9,299.1K
11:18 1,553.82 1,554.35 1,553.82 1,553.91 13,605.6K
11:19 1,554.24 1,554.56 1,554.24 1,554.42 894.0K
11:20 1,555.93 1,555.93 1,554.67 1,555.34 7,821.3K
11:21 1,555.59 1,556.10 1,555.59 1,556.10 5,103.8K
11:22 1,556.10 1,556.14 1,555.57 1,555.57 10,807.7K
11:23 1,555.96 1,558.35 1,555.96 1,558.27 5,227.8K
11:24 1,558.00 1,558.60 1,558.00 1,558.17 2,234.8K
11:25 1,558.22 1,558.56 1,558.22 1,558.56 458.1K
11:26 1,558.35 1,558.47 1,557.80 1,557.80 2,345.1K
11:27 1,557.80 1,557.80 1,557.50 1,557.50 994.6K
11:28 1,557.15 1,557.15 1,555.73 1,555.73 5,161.9K
11:29 1,555.95 1,556.20 1,555.95 1,555.98 1,142.8K
11:30 1,554.63 1,554.77 1,554.38 1,554.38 13,323.2K
11:31 1,554.63 1,554.63 1,554.49 1,554.49 2,742.1K
11:32 1,554.36 1,554.36 1,553.94 1,554.03 1,986.5K
11:33 1,553.44 1,553.78 1,553.44 1,553.53 6,436.6K
11:34 1,553.20 1,553.20 1,552.85 1,553.19 2,587.3K
11:35 1,553.19 1,553.78 1,553.19 1,553.70 2,324.2K
11:36 1,553.70 1,554.04 1,553.61 1,554.04 2,133.7K
11:37 1,554.12 1,554.18 1,553.80 1,554.10 1,572.5K
11:38 1,553.63 1,553.96 1,553.63 1,553.88 591.0K
11:39 1,553.88 1,553.88 1,553.88 1,553.88 1,152.3K
11:40 1,553.96 1,553.97 1,553.88 1,553.97 674.7K
11:41 1,553.97 1,554.52 1,553.97 1,554.05 914.6K
11:42 1,554.14 1,554.39 1,553.72 1,553.85 2,366.2K
11:43 1,553.72 1,553.85 1,553.72 1,553.72 1,880.5K
11:44 1,553.85 1,553.85 1,553.64 1,553.64 345.9K
11:45 1,553.68 1,553.77 1,553.64 1,553.77 185.0K
11:46 1,553.77 1,553.77 1,553.47 1,553.64 582.3K
11:47 1,553.78 1,553.78 1,553.55 1,553.55 637.1K
11:48 1,553.69 1,553.69 1,553.64 1,553.64 4,126.5K
11:49 1,553.81 1,553.94 1,553.81 1,553.89 570.1K
11:50 1,553.89 1,554.03 1,553.80 1,553.80 3,024.6K
11:51 1,554.03 1,554.03 1,553.60 1,553.60 2,343.6K
11:52 1,553.64 1,553.86 1,553.64 1,553.73 1,437.7K
11:53 1,553.64 1,553.78 1,553.64 1,553.78 3,670.5K
11:54 1,554.70 1,554.70 1,554.40 1,554.40 2,012.7K
11:55 1,554.53 1,554.53 1,554.06 1,554.45 1,072.2K
11:56 1,554.48 1,554.79 1,554.48 1,554.70 3,166.0K
11:57 1,554.61 1,554.61 1,554.39 1,554.48 792.7K
11:58 1,554.48 1,554.48 1,553.72 1,553.76 3,335.6K
11:59 1,553.89 1,553.94 1,553.76 1,553.80 1,461.3K
12:00 1,553.80 1,553.80 1,553.68 1,553.68 910.5K
12:01 1,553.63 1,553.94 1,553.63 1,553.80 1,444.7K
12:02 1,553.94 1,553.94 1,553.62 1,553.62 1,484.0K
12:03 1,553.94 1,553.94 1,553.71 1,553.94 1,678.0K
12:04 1,553.61 1,553.74 1,553.61 1,553.74 2,211.1K
12:05 1,553.53 1,553.78 1,553.53 1,553.65 7,029.3K
12:06 1,553.65 1,554.13 1,553.65 1,553.95 1,041.5K
12:07 1,553.88 1,554.04 1,553.82 1,553.82 286.2K
12:08 1,553.82 1,553.82 1,553.73 1,553.73 3,302.3K
12:09 1,553.47 1,553.69 1,553.47 1,553.69 1,100.9K
12:10 1,553.60 1,553.91 1,553.60 1,553.78 239.4K
12:11 1,553.69 1,553.74 1,553.01 1,553.53 2,092.3K
12:12 1,553.53 1,553.83 1,553.53 1,553.83 274.8K
12:13 1,553.57 1,553.83 1,553.57 1,553.82 633.3K
12:14 1,553.69 1,553.94 1,553.69 1,553.80 2,398.1K
12:15 1,554.03 1,554.03 1,553.70 1,553.70 4,167.6K
12:16 1,553.48 1,554.03 1,553.10 1,553.10 1,525.8K
12:17 1,553.10 1,553.27 1,553.10 1,553.27 1,002.0K
12:18 1,553.27 1,553.40 1,553.27 1,553.40 2,022.6K
12:19 1,553.40 1,553.94 1,553.31 1,553.85 1,003.9K
12:20 1,553.89 1,554.03 1,553.61 1,553.94 2,131.9K
12:21 1,553.94 1,554.03 1,553.89 1,554.03 2,389.3K
12:22 1,553.99 1,554.20 1,553.95 1,554.20 8,479.7K
12:23 1,554.16 1,554.29 1,554.16 1,554.29 1,475.1K
12:24 1,554.08 1,554.20 1,554.08 1,554.20 7,361.8K
12:25 1,553.91 1,554.21 1,553.49 1,553.49 16,157.7K
12:26 1,553.54 1,553.54 1,553.19 1,553.54 1,161.6K
12:27 1,553.54 1,553.54 1,553.16 1,553.29 771.3K
12:28 1,552.89 1,552.89 1,552.71 1,552.76 2,567.5K
12:29 1,552.63 1,553.14 1,552.48 1,552.48 305.4K
12:30 1,552.52 1,552.52 1,552.26 1,552.26 796.2K
12:31 1,552.27 1,552.27 1,551.82 1,551.82 2,289.0K
12:32 1,551.69 1,551.69 1,550.79 1,550.79 3,226.7K
12:33 1,550.87 1,551.42 1,550.60 1,551.42 753.6K
12:34 1,551.47 1,551.57 1,551.39 1,551.57 124.8K
12:35 1,551.44 1,551.44 1,551.04 1,551.04 446.1K
12:36 1,550.70 1,551.02 1,550.70 1,550.93 661.7K
12:37 1,550.53 1,550.63 1,549.34 1,549.34 13,341.8K
12:38 1,549.56 1,549.83 1,549.48 1,549.83 3,564.7K
12:39 1,549.83 1,549.83 1,549.66 1,549.66 626.7K
12:40 1,549.57 1,549.84 1,549.57 1,549.84 480.6K
12:41 1,549.75 1,550.18 1,549.75 1,550.18 76.1K
12:42 1,549.84 1,549.84 1,549.71 1,549.71 107.9K
12:43 1,550.04 1,550.90 1,550.04 1,550.90 1,457.9K
12:44 1,551.25 1,551.25 1,551.16 1,551.20 646.8K
12:45 1,551.14 1,551.32 1,550.64 1,551.32 2,027.2K
12:46 1,551.25 1,551.37 1,551.25 1,551.37 926.2K
12:47 1,551.85 1,551.85 1,551.35 1,551.37 859.5K
12:48 1,551.55 1,551.59 1,551.55 1,551.59 1,062.9K
12:49 1,551.60 1,551.67 1,551.41 1,551.67 586.5K
12:50 1,551.49 1,551.89 1,551.32 1,551.42 2,399.3K
12:51 1,551.44 1,551.69 1,550.85 1,550.85 2,429.0K
12:52 1,551.25 1,551.52 1,551.25 1,551.52 3,318.9K
12:53 1,551.51 1,551.51 1,551.11 1,551.42 507.7K
12:54 1,551.29 1,551.90 1,551.29 1,551.90 1,550.6K
12:55 1,551.85 1,551.94 1,551.58 1,551.94 1,111.8K
12:56 1,551.85 1,551.94 1,551.59 1,551.94 428.4K
12:57 1,551.85 1,551.85 1,551.76 1,551.76 1,114.6K
12:58 1,551.98 1,552.02 1,551.90 1,552.02 1,920.3K
12:59 1,551.98 1,552.30 1,551.98 1,552.30 3,139.3K
13:00 1,551.77 1,552.16 1,551.77 1,552.16 2,115.3K
13:01 1,551.94 1,552.16 1,551.90 1,552.16 3,826.8K
13:02 1,551.90 1,551.90 1,551.14 1,551.66 1,658.1K
13:03 1,551.39 1,551.53 1,551.03 1,551.16 3,252.2K
13:04 1,551.18 1,551.18 1,550.60 1,551.04 339.6K
13:05 1,551.04 1,551.13 1,550.83 1,550.83 820.9K
13:06 1,551.09 1,551.09 1,550.86 1,550.86 1,648.0K
13:07 1,551.29 1,551.45 1,551.02 1,551.45 2,775.9K
13:08 1,551.27 1,551.27 1,551.16 1,551.16 421.8K
13:09 1,550.89 1,550.89 1,550.42 1,550.77 814.6K
13:10 1,551.41 1,551.46 1,551.24 1,551.46 666.3K
13:11 1,551.37 1,551.37 1,550.86 1,551.11 837.4K
13:12 1,551.95 1,551.99 1,551.70 1,551.70 598.8K
13:13 1,551.70 1,551.95 1,551.70 1,551.95 440.4K
13:14 1,551.86 1,551.86 1,551.65 1,551.74 589.2K
13:15 1,551.65 1,551.78 1,551.11 1,551.25 1,826.4K
13:16 1,551.34 1,551.51 1,551.16 1,551.32 667.6K
13:17 1,551.50 1,551.59 1,551.50 1,551.59 539.0K
13:18 1,551.51 1,551.51 1,551.15 1,551.15 287.6K
13:19 1,551.51 1,551.51 1,551.01 1,551.37 3,077.4K
13:20 1,550.62 1,550.75 1,550.62 1,550.75 2,231.3K
13:21 1,550.67 1,550.71 1,550.40 1,550.71 1,134.8K
13:22 1,550.57 1,550.87 1,550.57 1,550.79 418.6K
13:23 1,550.38 1,550.38 1,550.01 1,550.01 1,152.7K
13:24 1,550.27 1,550.40 1,550.15 1,550.15 673.2K
13:25 1,550.50 1,551.19 1,550.50 1,550.72 796.8K
13:26 1,550.72 1,551.01 1,550.72 1,551.01 370.5K
13:27 1,550.62 1,551.02 1,550.62 1,550.94 983.3K
13:28 1,550.60 1,550.60 1,550.03 1,550.30 1,338.1K
13:29 1,550.30 1,550.30 1,549.90 1,550.21 1,312.8K
13:30 1,550.30 1,550.87 1,550.30 1,550.87 872.3K
13:31 1,550.82 1,551.49 1,550.82 1,551.32 3,673.2K
13:32 1,551.49 1,551.49 1,550.98 1,550.98 559.2K
13:33 1,550.98 1,551.63 1,550.98 1,551.45 293.1K
13:34 1,551.45 1,551.45 1,550.92 1,551.23 869.8K
13:35 1,551.06 1,551.15 1,550.88 1,551.15 400.7K
13:36 1,551.15 1,551.15 1,550.67 1,550.67 218.1K
13:37 1,550.94 1,550.94 1,550.25 1,550.46 1,060.8K
13:38 1,550.32 1,550.45 1,550.23 1,550.23 331.0K
13:39 1,550.50 1,550.50 1,550.45 1,550.45 445.9K
13:40 1,550.49 1,550.94 1,550.21 1,550.21 742.5K
13:41 1,550.46 1,550.46 1,550.24 1,550.24 9,993.3K
13:42 1,549.84 1,550.11 1,549.84 1,550.11 861.1K
13:43 1,550.11 1,550.67 1,550.11 1,550.27 815.2K
13:44 1,550.41 1,550.41 1,550.20 1,550.20 149.4K
13:45 1,550.27 1,550.27 1,549.61 1,549.61 5,916.2K
13:46 1,549.87 1,550.79 1,549.61 1,550.79 3,063.7K
13:47 1,549.90 1,549.90 1,549.22 1,549.22 5,224.2K
13:48 1,549.22 1,549.62 1,549.22 1,549.40 745.4K
13:49 1,549.40 1,549.53 1,549.32 1,549.32 921.8K
13:50 1,549.92 1,550.22 1,549.92 1,550.22 2,250.4K
13:51 1,549.75 1,550.14 1,549.75 1,549.87 1,647.3K
13:52 1,550.00 1,550.00 1,549.80 1,549.80 636.2K
13:53 1,549.80 1,549.80 1,549.14 1,549.14 662.7K
13:54 1,549.14 1,549.46 1,549.06 1,549.46 608.6K
13:55 1,549.46 1,549.46 1,549.14 1,549.41 1,756.1K
13:56 1,549.49 1,549.66 1,549.49 1,549.58 190.4K
13:57 1,549.96 1,549.96 1,549.56 1,549.56 518.6K
13:58 1,549.96 1,549.96 1,549.04 1,549.21 3,619.5K
13:59 1,549.26 1,549.73 1,549.26 1,549.30 1,356.7K
14:00 1,549.30 1,549.99 1,549.30 1,549.99 16,955.1K
14:01 1,549.99 1,550.13 1,549.99 1,550.13 172.4K
14:02 1,550.13 1,550.13 1,549.55 1,549.55 853.2K
14:03 1,549.64 1,550.21 1,549.64 1,549.95 648.7K
14:04 1,549.86 1,549.90 1,549.81 1,549.90 150.9K
14:05 1,549.69 1,549.83 1,549.47 1,549.74 519.5K
14:06 1,549.74 1,549.74 1,549.47 1,549.56 287.5K
14:07 1,549.48 1,549.64 1,549.34 1,549.34 714.5K
14:08 1,549.39 1,549.44 1,549.39 1,549.44 1,216.3K
14:09 1,549.23 1,549.31 1,549.23 1,549.31 94.9K
14:10 1,549.51 1,549.86 1,549.51 1,549.73 374.2K
14:11 1,549.73 1,549.78 1,549.60 1,549.60 961.9K
14:12 1,549.74 1,549.74 1,549.55 1,549.55 475.6K
14:13 1,549.77 1,549.82 1,549.77 1,549.82 127.6K
14:14 1,549.69 1,549.82 1,549.69 1,549.73 18.5K
14:15 1,549.55 1,549.73 1,549.55 1,549.68 686.5K
14:16 1,549.77 1,549.90 1,548.92 1,549.01 152.2K
14:17 1,549.15 1,549.19 1,549.15 1,549.19 2,758.5K
14:18 1,549.19 1,549.19 1,549.01 1,549.10 635.9K
14:19 1,549.10 1,549.19 1,548.66 1,548.89 995.6K
14:20 1,548.71 1,548.94 1,548.71 1,548.94 211.6K
14:21 1,548.80 1,549.02 1,548.80 1,549.02 274.0K
14:22 1,549.02 1,549.32 1,549.02 1,549.32 924.1K
14:23 1,549.01 1,550.43 1,549.01 1,550.43 19,756.3K
14:24 1,549.80 1,550.16 1,549.80 1,550.16 29,200.1K
14:25 1,550.34 1,550.74 1,550.34 1,550.74 2,786.2K
14:26 1,550.74 1,550.83 1,550.30 1,550.30 6,601.0K
14:27 1,550.16 1,550.16 1,549.66 1,549.74 2,134.0K
14:28 1,549.88 1,550.13 1,549.66 1,549.66 1,867.9K
14:29 1,549.66 1,549.87 1,549.60 1,549.87 3,855.6K
14:30 1,549.87 1,550.39 1,549.87 1,550.39 2,940.0K
14:31 1,550.22 1,550.30 1,550.17 1,550.22 815.4K
14:32 1,550.22 1,550.22 1,550.04 1,550.22 1,094.7K
14:33 1,550.22 1,550.44 1,550.18 1,550.18 647.4K
14:34 1,550.18 1,550.44 1,550.18 1,550.44 241.8K
14:35 1,550.30 1,550.30 1,550.08 1,550.08 5,346.6K
14:36 1,550.03 1,550.03 1,549.85 1,549.85 358.3K
14:37 1,549.85 1,550.12 1,549.85 1,550.12 1,315.5K
14:38 1,550.12 1,550.39 1,550.12 1,550.39 586.2K
14:39 1,550.03 1,550.30 1,550.03 1,550.03 702.4K
14:40 1,550.16 1,550.56 1,550.16 1,550.56 671.6K
14:41 1,550.39 1,550.44 1,549.85 1,550.04 3,156.7K
14:42 1,550.04 1,550.43 1,549.99 1,550.13 149.8K
14:43 1,550.13 1,550.13 1,550.04 1,550.04 694.9K
14:44 1,550.04 1,550.21 1,549.76 1,550.08 260.0K
14:45 1,549.64 1,550.04 1,549.64 1,549.95 1,383.5K
14:46 1,550.03 1,550.34 1,549.90 1,550.34 1,496.4K
14:47 1,550.34 1,550.75 1,550.26 1,550.62 2,301.7K
14:48 1,550.26 1,550.92 1,550.26 1,550.69 579.1K
14:49 1,550.56 1,551.58 1,550.56 1,551.58 13,489.7K
14:50 1,551.50 1,551.71 1,551.50 1,551.71 1,520.7K
14:51 1,551.71 1,551.71 1,551.10 1,551.10 633.0K
14:52 1,551.50 1,551.50 1,550.98 1,551.31 717.3K
14:53 1,551.08 1,551.60 1,551.08 1,551.60 152.6K
14:54 1,551.51 1,552.48 1,551.10 1,551.28 29,729.8K
14:55 1,551.15 1,551.29 1,550.58 1,550.58 2,507.2K
14:56 1,550.58 1,550.81 1,550.58 1,550.81 562.9K
14:57 1,550.90 1,550.90 1,550.68 1,550.68 4,727.5K
14:58 1,551.23 1,551.58 1,551.23 1,551.33 1,280.9K
14:59 1,551.06 1,553.01 1,551.06 1,552.58 949.0K
15:00 1,552.49 1,552.49 1,551.89 1,552.23 348.1K
15:01 1,552.36 1,552.45 1,552.31 1,552.31 39.7K
15:02 1,552.49 1,552.49 1,551.93 1,551.93 428.3K
15:03 1,552.49 1,552.49 1,552.18 1,552.19 948.1K
15:04 1,552.19 1,552.19 1,550.68 1,550.68 631.8K
15:05 1,550.98 1,551.11 1,550.90 1,551.02 970.8K
15:06 1,550.75 1,550.80 1,550.58 1,550.58 562.8K
15:07 1,550.58 1,550.66 1,550.04 1,550.04 561.7K
15:08 1,550.13 1,550.31 1,550.05 1,550.31 89.8K
15:09 1,550.00 1,550.09 1,549.96 1,549.96 458.4K
15:10 1,549.96 1,549.96 1,549.71 1,549.80 592.5K
15:11 1,549.80 1,552.01 1,549.80 1,551.79 1,492.8K
15:12 1,551.92 1,552.10 1,551.54 1,551.54 507.1K
15:13 1,551.97 1,552.05 1,551.83 1,551.83 581.3K
15:14 1,551.83 1,551.83 1,550.22 1,550.54 87.5K
15:15 1,550.49 1,550.49 1,550.31 1,550.31 805.0K
15:16 1,550.31 1,550.58 1,550.31 1,550.58 409.4K
15:17 1,550.80 1,550.80 1,549.78 1,549.83 3,381.1K
15:18 1,549.53 1,551.09 1,549.36 1,551.09 702.3K
15:19 1,551.26 1,551.34 1,551.16 1,551.34 1,365.3K
15:20 1,551.09 1,551.22 1,550.92 1,550.92 780.8K
15:21 1,550.92 1,551.06 1,550.92 1,551.06 584.5K
15:22 1,551.06 1,551.06 1,550.74 1,550.74 146.0K
15:23 1,550.83 1,550.97 1,549.23 1,549.23 932.7K
15:24 1,549.36 1,549.45 1,549.28 1,549.28 514.3K
15:25 1,549.01 1,549.36 1,549.01 1,549.28 1,655.8K
15:26 1,549.40 1,549.45 1,549.10 1,549.45 519.2K
15:27 1,549.27 1,549.27 1,549.00 1,549.00 901.2K
15:28 1,549.27 1,549.27 1,548.83 1,548.83 642.6K
15:29 1,548.83 1,548.97 1,548.61 1,548.61 1,179.4K
15:30 1,549.10 1,549.10 1,548.78 1,549.10 703.3K
15:31 1,549.10 1,549.10 1,548.79 1,548.79 775.2K
15:32 1,548.92 1,549.04 1,548.88 1,548.88 333.7K
15:33 1,548.88 1,549.21 1,548.88 1,549.18 1,553.6K
15:34 1,549.10 1,549.79 1,549.10 1,549.79 977.1K
15:35 1,549.79 1,549.79 1,549.04 1,549.08 627.7K
15:36 1,549.31 1,549.40 1,548.83 1,549.40 2,463.5K
15:37 1,549.40 1,549.40 1,549.26 1,549.26 478.0K
15:38 1,550.59 1,550.99 1,550.13 1,550.99 2,984.5K
15:39 1,550.99 1,551.17 1,550.73 1,550.73 642.5K
15:40 1,551.13 1,551.22 1,550.78 1,550.78 293.2K
15:41 1,550.78 1,551.34 1,550.78 1,551.34 951.1K
15:42 1,551.34 1,551.35 1,551.18 1,551.22 201.9K
15:43 1,550.61 1,550.78 1,550.61 1,550.78 643.9K
15:44 1,550.92 1,551.57 1,550.92 1,551.57 273.9K
15:45 1,551.57 1,551.57 1,550.57 1,550.82 708.2K
15:46 1,550.69 1,550.88 1,550.69 1,550.88 938.4K
15:47 1,550.74 1,550.83 1,550.30 1,550.30 497.8K
15:48 1,550.74 1,550.74 1,550.21 1,550.21 1,028.0K
15:49 1,550.61 1,551.22 1,550.61 1,551.22 398.9K
15:50 1,550.86 1,551.55 1,550.86 1,551.55 1,244.6K
15:51 1,551.35 1,551.35 1,550.97 1,550.97 285.3K
15:52 1,550.70 1,550.95 1,550.30 1,550.55 1,051.8K
15:53 1,550.73 1,550.86 1,550.73 1,550.86 42.7K
15:54 1,551.08 1,551.08 1,550.83 1,550.83 464.0K
15:55 1,550.85 1,550.85 1,550.43 1,550.77 1,764.2K
15:56 1,550.77 1,551.04 1,550.64 1,550.64 1,478.2K
15:57 1,551.13 1,551.38 1,551.13 1,551.38 124.4K
15:58 1,551.38 1,551.39 1,551.30 1,551.30 372.1K
15:59 1,551.39 1,551.55 1,551.20 1,551.20 671.5K
16:00 1,551.34 1,551.34 1,551.07 1,551.07 5,484.3K
16:01 1,551.30 1,551.48 1,550.94 1,550.94 2,228.2K
16:02 1,550.94 1,550.94 1,550.81 1,550.81 2,173.7K
16:03 1,551.21 1,551.21 1,551.08 1,551.08 205.4K
16:04 1,550.68 1,551.08 1,550.68 1,551.08 745.1K
16:05 1,551.08 1,551.21 1,551.08 1,551.21 2,025.2K
16:06 1,551.08 1,551.09 1,550.78 1,551.09 1,787.5K
16:07 1,550.96 1,550.96 1,550.56 1,550.56 583.2K
16:08 1,550.69 1,551.17 1,550.69 1,551.17 2,076.1K
16:09 1,551.26 1,551.30 1,551.17 1,551.30 356.6K
16:10 1,551.13 1,551.43 1,551.13 1,551.43 236.8K
16:11 1,551.34 1,551.34 1,551.18 1,551.18 224.6K
16:12 1,551.21 1,551.21 1,550.61 1,550.61 8,755.2K
16:13 1,550.61 1,550.70 1,550.46 1,550.70 179.2K
16:14 1,550.79 1,550.79 1,549.94 1,549.94 3,933.6K
16:15 1,550.03 1,550.30 1,550.03 1,550.30 202.7K
16:16 1,550.30 1,550.73 1,550.30 1,550.60 2,316.0K
16:17 1,550.60 1,550.60 1,550.25 1,550.25 397.7K
16:18 1,550.16 1,550.37 1,550.16 1,550.37 372.3K
16:19 1,550.30 1,550.30 1,550.30 1,550.30 131.9K
16:20 1,550.21 1,550.51 1,550.16 1,550.16 1,660.6K
16:21 1,550.07 1,550.30 1,549.76 1,550.30 2,346.3K
16:22 1,550.16 1,550.30 1,549.81 1,549.81 991.2K
16:23 1,550.33 1,550.46 1,550.15 1,550.46 386.2K
16:24 1,550.18 1,550.63 1,550.18 1,550.31 2,109.5K
16:25 1,550.31 1,550.71 1,550.22 1,550.71 637.6K
16:26 1,550.62 1,550.85 1,550.62 1,550.85 1,124.9K
16:27 1,550.85 1,551.51 1,550.85 1,551.51 12,096.6K
16:28 1,551.65 1,551.78 1,551.56 1,551.78 4,438.0K
16:29 1,551.65 1,551.78 1,551.53 1,551.53 1,153.2K
16:30 1,551.40 1,551.56 1,551.40 1,551.56 3,314.6K
16:31 1,551.65 1,552.20 1,551.40 1,552.20 912.3K
16:32 1,551.85 1,552.45 1,551.85 1,551.94 1,699.5K
16:33 1,552.19 1,552.45 1,552.19 1,552.23 427.1K
16:34 1,552.23 1,552.57 1,552.23 1,552.39 4,294.8K
16:35 1,552.26 1,552.52 1,552.26 1,552.39 5,679.1K
16:36 1,551.84 1,552.09 1,550.07 1,550.82 38,771.3K
16:37 1,550.73 1,551.12 1,550.73 1,550.98 9,328.7K
16:38 1,550.61 1,551.33 1,550.61 1,550.99 5,040.9K
16:39 1,551.31 1,551.74 1,551.31 1,551.61 6,137.6K
16:40 1,550.85 1,551.34 1,550.85 1,551.34 1,558.1K
16:41 1,550.64 1,550.95 1,550.51 1,550.51 1,185.5K
16:42 1,550.61 1,550.61 1,549.61 1,549.89 3,075.9K
16:43 1,549.10 1,549.45 1,549.10 1,549.45 1,766.1K
16:44 1,549.32 1,549.72 1,549.32 1,549.32 997.8K
16:45 1,549.50 1,549.85 1,549.50 1,549.85 697.9K
16:46 1,549.15 1,549.15 1,548.29 1,549.08 9,575.7K
16:47 1,549.08 1,549.08 1,548.75 1,548.84 681.2K
16:48 1,548.84 1,548.84 1,548.71 1,548.71 812.4K
16:49 1,548.13 1,548.17 1,547.94 1,548.17 1,765.3K
16:50 1,547.19 1,547.69 1,547.19 1,547.39 812.1K
16:51 1,547.39 1,547.39 1,546.86 1,546.95 1,802.3K
16:52 1,546.85 1,547.12 1,546.85 1,547.12 2,454.4K
16:53 1,546.85 1,547.25 1,546.69 1,547.03 512.6K
16:54 1,547.17 1,547.34 1,547.17 1,547.34 60.9K
16:55 1,547.07 1,547.07 1,546.76 1,546.77 590.1K
16:56 1,546.85 1,547.11 1,546.81 1,547.11 1,055.6K
16:57 1,546.89 1,546.89 1,546.77 1,546.77 405.8K
16:58 1,546.72 1,546.72 1,546.25 1,546.25 922.2K
16:59 1,546.39 1,546.39 1,546.09 1,546.13 1,804.7K
17:00 1,545.83 1,545.83 1,545.42 1,545.46 1,068.9K
17:01 1,545.53 1,545.88 1,545.53 1,545.88 1,753.1K
17:02 1,546.00 1,546.05 1,545.80 1,545.80 1,184.6K
17:03 1,545.58 1,545.97 1,545.58 1,545.97 321.5K
17:04 1,545.88 1,545.88 1,544.91 1,544.91 1,499.9K
17:05 1,545.04 1,545.04 1,544.32 1,544.55 388.1K
17:06 1,544.63 1,544.79 1,544.41 1,544.79 1,226.9K
17:07 1,544.75 1,545.28 1,544.75 1,545.28 13,217.2K
17:08 1,545.28 1,545.68 1,545.28 1,545.32 2,392.6K
17:09 1,545.42 1,545.68 1,545.16 1,545.16 549.7K
17:10 1,545.33 1,545.63 1,545.08 1,545.08 248.2K
17:11 1,544.90 1,544.90 1,544.77 1,544.77 944.6K
17:12 1,544.77 1,544.90 1,544.63 1,544.90 429.2K
17:13 1,545.24 1,545.24 1,544.91 1,544.91 170.8K
17:14 1,544.82 1,545.07 1,544.73 1,544.73 444.3K
17:15 1,544.80 1,545.32 1,544.80 1,544.90 805.4K
17:16 1,544.25 1,544.81 1,544.25 1,544.81 963.5K
17:17 1,544.51 1,545.02 1,544.51 1,544.94 684.3K
17:18 1,544.94 1,544.94 1,544.52 1,544.77 195.1K
17:19 1,544.72 1,544.72 1,544.43 1,544.43 328.2K
17:20 1,544.30 1,544.35 1,544.21 1,544.21 662.9K
17:21 1,544.21 1,544.21 1,544.08 1,544.08 684.8K
17:22 1,543.75 1,544.26 1,543.75 1,544.26 865.3K
17:23 1,544.26 1,544.26 1,544.01 1,544.01 652.4K
17:24 1,543.57 1,544.05 1,543.44 1,544.05 942.2K
17:25 1,543.88 1,543.88 1,543.71 1,543.75 372.7K
17:26 1,543.61 1,543.75 1,543.52 1,543.61 813.6K
17:27 1,543.65 1,543.65 1,543.36 1,543.36 1,437.4K
17:28 1,543.35 1,543.66 1,543.35 1,543.36 942.6K
17:29 1,543.45 1,543.58 1,543.40 1,543.40 327.7K
17:30 1,543.27 1,543.35 1,543.26 1,543.26 1,452.9K
17:31 1,543.26 1,543.57 1,543.24 1,543.24 1,584.6K
17:32 1,543.19 1,543.19 1,542.65 1,542.78 11,055.0K
17:33 1,542.56 1,542.78 1,541.75 1,541.75 8,653.8K
17:34 1,541.75 1,541.84 1,541.70 1,541.70 1,104.2K
17:35 1,541.79 1,541.79 1,541.57 1,541.79 2,217.5K
17:36 1,541.65 1,541.65 1,540.63 1,540.63 13,465.4K
17:37 1,540.85 1,541.12 1,540.85 1,541.08 4,977.5K
17:38 1,541.43 1,542.04 1,541.43 1,541.81 3,609.4K
17:39 1,541.68 1,541.68 1,541.28 1,541.64 2,075.6K
17:40 1,541.41 1,542.07 1,541.41 1,541.67 2,410.3K
17:41 1,541.26 1,541.43 1,540.68 1,540.68 11,423.2K
17:42 1,540.53 1,540.53 1,540.23 1,540.50 4,028.6K
17:43 1,540.41 1,540.68 1,540.41 1,540.68 1,985.6K
17:44 1,540.18 1,540.18 1,540.05 1,540.05 1,263.3K
17:45 1,540.05 1,540.05 1,539.21 1,539.30 1,163.9K
17:46 1,539.08 1,539.08 1,538.99 1,539.05 1,081.8K
17:47 1,539.38 1,539.69 1,539.38 1,539.43 4,828.2K
17:48 1,539.39 1,539.75 1,539.39 1,539.75 2,023.6K
17:49 1,539.39 1,539.39 1,539.21 1,539.22 767.5K
17:50 1,539.30 1,539.30 1,539.14 1,539.22 2,360.4K
17:51 1,539.49 1,539.49 1,538.88 1,539.01 2,257.9K
17:52 1,538.75 1,539.77 1,538.75 1,539.77 764.0K
17:53 1,539.69 1,539.86 1,539.69 1,539.70 1,361.6K
17:54 1,539.52 1,540.30 1,539.52 1,540.30 1,278.4K
17:55 1,540.30 1,540.31 1,540.05 1,540.31 547.2K
17:56 1,540.18 1,540.49 1,540.09 1,540.17 971.4K
17:57 1,540.57 1,540.57 1,540.49 1,540.49 325.5K
17:58 1,540.49 1,540.73 1,540.49 1,540.73 413.7K
17:59 1,540.73 1,540.73 1,540.33 1,540.46 1,223.6K
18:00 1,540.46 1,540.46 1,539.77 1,539.77 1,085.7K
18:01 1,539.64 1,540.09 1,539.64 1,540.09 1,243.9K
18:02 1,539.91 1,540.17 1,539.91 1,540.03 893.6K
18:03 1,540.63 1,541.28 1,540.54 1,540.64 6,215.2K
18:04 1,540.48 1,540.74 1,540.48 1,540.61 73.0K
18:05 1,540.94 1,541.39 1,540.81 1,541.39 915.7K
18:06 1,541.30 1,541.51 1,541.03 1,541.51 355.1K
18:07 1,541.60 1,542.16 1,541.60 1,542.03 917.7K
18:08 1,542.16 1,542.16 1,541.43 1,541.89 3,145.4K
18:09 1,541.59 1,541.99 1,541.59 1,541.87 101.8K
18:10 1,542.45 1,543.40 1,542.45 1,543.07 3,946.2K
18:11 1,543.53 1,543.53 1,543.11 1,543.38 3,741.0K
18:12 1,543.20 1,543.77 1,543.20 1,543.77 1,614.8K
18:13 1,543.69 1,543.69 1,543.34 1,543.61 187.7K
18:14 1,543.61 1,543.61 1,543.23 1,543.32 3,591.3K
18:15 1,542.79 1,543.74 1,542.66 1,543.74 1,717.4K
18:16 1,543.57 1,543.96 1,543.35 1,543.35 1,580.3K
18:17 1,543.43 1,544.05 1,543.43 1,544.05 1,345.8K
18:18 1,544.05 1,544.05 1,543.26 1,543.26 8,232.1K
18:19 1,543.26 1,545.29 1,543.26 1,545.29 3,696.9K
18:20 1,545.51 1,546.24 1,545.51 1,546.24 2,952.4K
18:21 1,546.73 1,546.89 1,546.49 1,546.58 1,683.4K
18:22 1,546.94 1,546.94 1,546.29 1,546.29 2,100.5K
18:23 1,547.07 1,547.07 1,546.98 1,546.98 2,849.0K
18:24 1,547.03 1,547.16 1,547.03 1,547.16 336.9K
18:25 1,546.48 1,547.12 1,546.48 1,547.08 1,844.8K
18:26 1,546.99 1,547.13 1,546.99 1,547.13 1,002.3K
18:27 1,546.96 1,546.96 1,546.83 1,546.87 1,048.8K
18:28 1,546.87 1,546.92 1,546.87 1,546.92 933.0K
18:29 1,546.92 1,547.13 1,546.92 1,547.05 190.3K
18:30 1,547.05 1,547.92 1,547.00 1,547.92 2,129.8K
18:31 1,547.78 1,548.01 1,547.78 1,548.01 1,211.2K
18:32 1,548.18 1,548.18 1,548.04 1,548.18 191.4K
18:33 1,548.44 1,548.53 1,548.44 1,548.53 312.1K
18:34 1,548.61 1,548.61 1,547.92 1,548.19 391.1K
18:35 1,548.10 1,548.25 1,548.00 1,548.25 9,533.0K
18:36 1,548.65 1,548.65 1,548.25 1,548.65 116.5K
18:37 1,548.74 1,548.81 1,548.65 1,548.81 321.2K
18:38 1,549.03 1,549.12 1,548.72 1,549.12 860.9K
18:39 1,548.78 1,549.00 1,547.90 1,547.90 2,442.2K
18:40 1,547.73 1,547.73 1,547.73 1,547.73 603.6K
18:51 1,551.44 1,551.44 1,551.44 1,551.44 18,529.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available