MOEX Telecommunication

MOEXTL
🏛️ russian-federation →
1,425.77
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:50 1,512.14 1,516.98 1,512.14 1,516.98 361.2K
09:51 1,516.89 1,517.31 1,516.89 1,516.98 107.2K
09:52 1,517.15 1,517.41 1,517.15 1,517.41 36.2K
09:53 1,517.33 1,517.33 1,517.24 1,517.33 85.1K
09:54 1,516.68 1,517.66 1,516.68 1,517.08 296.6K
09:55 1,517.08 1,517.22 1,516.67 1,517.22 482.9K
09:56 1,517.53 1,517.53 1,517.40 1,517.40 330.6K
09:57 1,517.15 1,517.33 1,517.15 1,517.33 20.9K
09:58 1,517.58 1,517.58 1,517.20 1,517.20 276.5K
09:59 1,517.20 1,517.37 1,517.03 1,517.37 237.9K
10:00 1,517.37 1,517.37 1,516.70 1,516.70 1,021.8K
10:01 1,516.62 1,516.93 1,516.62 1,516.93 542.5K
10:02 1,517.06 1,517.06 1,516.93 1,516.93 328.2K
10:03 1,517.02 1,517.27 1,517.02 1,517.27 232.2K
10:04 1,517.02 1,517.12 1,516.97 1,517.12 492.1K
10:05 1,517.12 1,517.20 1,516.80 1,517.12 495.3K
10:06 1,517.12 1,517.12 1,516.67 1,516.67 258.7K
10:07 1,516.98 1,516.98 1,515.79 1,515.79 2,084.5K
10:08 1,515.37 1,515.54 1,515.14 1,515.25 972.4K
10:09 1,515.61 1,516.37 1,515.04 1,515.04 2,421.2K
10:10 1,515.12 1,515.12 1,512.00 1,512.57 402.7K
10:11 1,512.57 1,512.60 1,512.48 1,512.60 567.9K
10:12 1,511.74 1,512.30 1,511.74 1,512.15 359.1K
10:13 1,512.42 1,512.94 1,512.42 1,512.94 663.0K
10:14 1,513.07 1,513.51 1,513.07 1,513.34 436.7K
10:15 1,513.33 1,513.33 1,512.96 1,513.26 364.1K
10:16 1,512.99 1,512.99 1,512.82 1,512.82 3,344.7K
10:17 1,513.17 1,513.26 1,513.17 1,513.26 666.7K
10:18 1,512.90 1,513.42 1,512.90 1,513.42 3,047.8K
10:19 1,513.59 1,513.59 1,513.16 1,513.16 93.8K
10:20 1,512.82 1,513.29 1,512.82 1,512.94 448.8K
10:21 1,513.16 1,515.70 1,513.16 1,515.70 11,113.5K
10:22 1,515.87 1,516.12 1,515.87 1,516.12 2,843.0K
10:23 1,516.21 1,516.54 1,515.77 1,515.93 4,702.2K
10:24 1,515.49 1,516.37 1,515.49 1,516.18 1,791.3K
10:25 1,516.53 1,516.83 1,516.50 1,516.83 965.6K
10:26 1,516.95 1,517.18 1,516.95 1,516.96 3,624.2K
10:27 1,516.87 1,517.38 1,516.69 1,517.38 2,220.7K
10:28 1,517.31 1,517.49 1,516.81 1,517.49 1,477.6K
10:29 1,517.31 1,518.86 1,517.31 1,518.86 1,143.8K
10:30 1,518.95 1,519.28 1,518.76 1,519.28 290.3K
10:31 1,522.13 1,522.32 1,521.97 1,522.32 2,878.7K
10:32 1,522.37 1,522.37 1,519.87 1,519.87 324.7K
10:33 1,520.59 1,522.81 1,520.59 1,520.63 1,403.7K
10:34 1,520.71 1,520.79 1,520.62 1,520.62 1,458.9K
10:35 1,520.85 1,521.70 1,520.85 1,521.70 2,226.9K
10:36 1,521.61 1,521.87 1,521.61 1,521.82 3,305.7K
10:37 1,522.42 1,524.60 1,522.42 1,523.93 3,341.5K
10:38 1,524.02 1,524.02 1,523.10 1,523.10 2,700.9K
10:39 1,522.93 1,523.48 1,522.93 1,523.48 2,622.0K
10:40 1,523.26 1,523.26 1,522.93 1,522.93 1,248.3K
10:41 1,523.35 1,523.35 1,522.84 1,523.02 836.9K
10:42 1,522.88 1,523.23 1,522.88 1,522.88 310.9K
10:43 1,523.14 1,523.14 1,522.37 1,522.37 1,560.0K
10:44 1,522.37 1,522.37 1,522.02 1,522.37 1,279.3K
10:45 1,522.65 1,522.90 1,522.29 1,522.90 838.6K
10:46 1,523.15 1,523.15 1,522.88 1,522.88 2,772.8K
10:47 1,522.62 1,523.20 1,522.62 1,523.20 2,664.1K
10:48 1,523.29 1,523.46 1,523.29 1,523.29 483.2K
10:49 1,523.29 1,523.50 1,523.29 1,523.46 4,971.2K
10:50 1,523.53 1,524.88 1,523.53 1,524.88 3,006.7K
10:51 1,524.62 1,524.62 1,524.23 1,524.32 2,123.9K
10:52 1,524.43 1,524.87 1,524.43 1,524.87 1,699.7K
10:53 1,524.41 1,524.62 1,524.23 1,524.62 947.5K
10:54 1,524.62 1,524.62 1,524.36 1,524.41 1,558.0K
10:55 1,524.14 1,524.61 1,524.14 1,524.61 695.2K
10:56 1,524.74 1,524.74 1,524.03 1,524.03 1,835.1K
10:57 1,524.12 1,524.83 1,524.12 1,524.83 1,475.1K
10:58 1,524.48 1,524.99 1,524.48 1,524.69 910.9K
10:59 1,524.70 1,524.70 1,524.22 1,524.31 921.4K
11:00 1,524.13 1,525.29 1,524.13 1,525.29 839.0K
11:01 1,528.45 1,529.08 1,527.77 1,527.77 5,676.5K
11:02 1,528.04 1,528.27 1,528.02 1,528.27 528.4K
11:03 1,527.98 1,528.35 1,527.98 1,528.02 1,580.7K
11:04 1,528.19 1,528.75 1,528.19 1,528.75 926.5K
11:05 1,528.75 1,528.75 1,527.44 1,527.78 7,114.7K
11:06 1,527.90 1,528.47 1,527.81 1,528.47 993.7K
11:07 1,528.47 1,528.68 1,528.30 1,528.68 106.9K
11:08 1,528.68 1,528.68 1,528.52 1,528.52 598.3K
11:09 1,528.68 1,528.68 1,528.43 1,528.68 1,060.9K
11:10 1,528.77 1,528.77 1,526.92 1,528.05 2,861.7K
11:11 1,528.06 1,528.53 1,528.06 1,528.53 957.6K
11:12 1,529.73 1,530.12 1,529.73 1,529.99 3,775.7K
11:13 1,530.02 1,530.98 1,530.02 1,530.98 3,024.3K
11:14 1,531.11 1,531.19 1,529.01 1,529.01 1,791.1K
11:15 1,528.59 1,528.92 1,528.59 1,528.83 822.5K
11:16 1,528.49 1,528.65 1,528.31 1,528.31 1,483.4K
11:17 1,527.81 1,528.19 1,527.81 1,528.19 1,482.3K
11:18 1,528.19 1,528.19 1,528.18 1,528.18 322.6K
11:19 1,528.36 1,529.25 1,528.36 1,529.17 684.1K
11:20 1,529.35 1,529.42 1,529.18 1,529.42 1,783.2K
11:21 1,529.17 1,529.17 1,528.22 1,528.41 1,635.5K
11:22 1,528.32 1,528.32 1,527.65 1,528.07 776.2K
11:23 1,527.81 1,527.81 1,527.73 1,527.81 520.7K
11:24 1,528.73 1,528.73 1,527.22 1,527.65 188.1K
11:25 1,527.31 1,527.40 1,526.65 1,526.65 2,716.1K
11:26 1,526.21 1,526.48 1,526.21 1,526.47 1,044.9K
11:27 1,526.81 1,528.41 1,526.81 1,528.41 452.0K
11:28 1,528.32 1,528.32 1,528.14 1,528.14 741.9K
11:29 1,528.41 1,528.41 1,527.42 1,527.42 1,406.4K
11:30 1,527.69 1,527.73 1,527.60 1,527.64 160.0K
11:31 1,526.97 1,527.54 1,526.97 1,527.54 1,990.8K
11:32 1,527.93 1,528.27 1,527.84 1,528.27 1,301.8K
11:33 1,528.23 1,528.32 1,527.97 1,528.32 198.0K
11:34 1,528.41 1,528.41 1,528.06 1,528.06 927.5K
11:35 1,528.43 1,528.48 1,528.39 1,528.48 585.9K
11:36 1,528.39 1,529.18 1,528.39 1,529.18 1,445.2K
11:37 1,529.18 1,529.18 1,529.09 1,529.18 463.7K
11:38 1,529.18 1,529.40 1,529.05 1,529.09 300.8K
11:39 1,529.27 1,529.27 1,528.96 1,529.18 817.3K
11:40 1,529.26 1,529.26 1,527.87 1,527.87 429.8K
11:41 1,527.87 1,527.96 1,527.87 1,527.87 433.7K
11:42 1,529.21 1,529.61 1,529.21 1,529.52 234.4K
11:43 1,529.61 1,529.61 1,529.47 1,529.56 127.1K
11:44 1,529.56 1,530.11 1,528.42 1,528.42 206.1K
11:45 1,527.83 1,527.83 1,527.48 1,527.83 285.9K
11:46 1,527.83 1,527.83 1,527.41 1,527.42 491.5K
11:47 1,527.33 1,528.85 1,527.33 1,528.85 183.1K
11:48 1,528.85 1,528.85 1,527.20 1,527.20 251.8K
11:49 1,527.20 1,527.20 1,527.20 1,527.20 192.4K
11:50 1,527.20 1,527.20 1,526.69 1,526.77 865.3K
11:51 1,526.70 1,526.70 1,526.56 1,526.56 807.1K
11:52 1,526.65 1,526.65 1,526.65 1,526.65 325.7K
11:53 1,527.24 1,527.32 1,527.24 1,527.32 926.7K
11:54 1,527.23 1,527.32 1,527.23 1,527.24 847.4K
11:55 1,527.24 1,527.69 1,527.24 1,527.32 3,949.2K
11:56 1,527.41 1,527.79 1,526.78 1,526.78 331.7K
11:57 1,526.78 1,527.12 1,526.78 1,527.12 246.6K
11:58 1,527.03 1,527.12 1,526.94 1,526.94 120.4K
11:59 1,527.20 1,527.20 1,527.03 1,527.03 192.4K
12:00 1,526.76 1,527.25 1,526.76 1,527.25 1,083.6K
12:01 1,527.25 1,527.25 1,527.03 1,527.25 236.6K
12:02 1,527.00 1,527.00 1,526.66 1,526.66 2,002.6K
12:03 1,526.53 1,526.75 1,526.53 1,526.75 1,224.3K
12:04 1,526.75 1,526.83 1,526.70 1,526.70 197.6K
12:05 1,526.95 1,527.62 1,526.70 1,527.62 265.5K
12:06 1,527.46 1,528.54 1,527.46 1,528.54 6,053.4K
12:07 1,529.29 1,529.38 1,529.13 1,529.38 14,055.7K
12:08 1,529.43 1,529.68 1,529.43 1,529.64 1,612.4K
12:09 1,529.91 1,529.99 1,529.82 1,529.91 3,323.0K
12:10 1,529.91 1,529.99 1,529.91 1,529.99 434.9K
12:11 1,529.68 1,529.82 1,529.68 1,529.73 526.9K
12:12 1,529.81 1,529.90 1,529.51 1,529.51 1,373.9K
12:13 1,529.63 1,529.63 1,529.13 1,529.56 315.6K
12:14 1,529.47 1,529.56 1,529.24 1,529.24 524.8K
12:15 1,529.51 1,529.71 1,529.51 1,529.54 148.2K
12:16 1,529.89 1,530.19 1,529.89 1,530.19 547.7K
12:17 1,529.82 1,529.82 1,528.52 1,528.52 6,867.2K
12:18 1,528.75 1,528.75 1,528.62 1,528.74 645.2K
12:19 1,528.88 1,529.14 1,528.88 1,529.14 986.5K
12:20 1,529.30 1,529.55 1,529.25 1,529.48 2,017.4K
12:21 1,531.24 1,532.19 1,531.24 1,532.19 7,796.7K
12:22 1,532.06 1,532.39 1,532.06 1,532.39 2,788.7K
12:23 1,532.64 1,532.64 1,531.96 1,531.96 1,090.8K
12:24 1,532.39 1,532.41 1,532.23 1,532.41 4,054.3K
12:25 1,532.41 1,533.00 1,532.27 1,533.00 1,738.8K
12:26 1,533.00 1,533.00 1,532.59 1,532.59 751.5K
12:27 1,532.68 1,532.76 1,532.46 1,532.68 4,694.9K
12:28 1,532.76 1,532.85 1,532.76 1,532.76 297.5K
12:29 1,532.62 1,532.85 1,532.62 1,532.80 241.5K
12:30 1,532.93 1,532.93 1,532.63 1,532.76 139.6K
12:31 1,532.77 1,532.86 1,532.69 1,532.69 2,536.3K
12:32 1,532.77 1,532.77 1,532.68 1,532.77 164.2K
12:33 1,532.86 1,532.86 1,532.51 1,532.51 756.0K
12:34 1,532.51 1,532.64 1,532.42 1,532.51 2,472.2K
12:35 1,532.29 1,532.46 1,532.29 1,532.46 266.2K
12:36 1,532.51 1,532.67 1,532.25 1,532.67 2,837.6K
12:37 1,532.76 1,532.76 1,532.19 1,532.19 296.9K
12:38 1,532.76 1,532.85 1,532.68 1,532.76 295.0K
12:39 1,532.68 1,532.81 1,532.68 1,532.81 363.1K
12:40 1,532.73 1,532.86 1,532.72 1,532.77 2,350.7K
12:41 1,532.72 1,532.77 1,532.72 1,532.72 328.9K
12:42 1,532.16 1,533.14 1,532.16 1,533.14 3,926.0K
12:43 1,533.27 1,533.27 1,533.10 1,533.19 432.8K
12:44 1,533.37 1,533.54 1,533.37 1,533.54 1,122.0K
12:45 1,533.54 1,533.54 1,532.99 1,532.99 580.7K
12:46 1,533.08 1,533.08 1,532.76 1,532.81 2,671.8K
12:47 1,532.06 1,532.07 1,531.51 1,532.07 2,725.6K
12:48 1,532.28 1,532.87 1,532.28 1,532.87 2,713.5K
12:49 1,533.11 1,533.33 1,532.60 1,532.60 692.2K
12:50 1,532.47 1,532.97 1,532.47 1,532.55 540.7K
12:51 1,532.64 1,532.64 1,532.51 1,532.64 2,711.0K
12:52 1,532.67 1,532.67 1,532.40 1,532.67 243.4K
12:53 1,532.67 1,532.98 1,532.67 1,532.76 381.6K
12:54 1,532.67 1,532.97 1,532.67 1,532.97 396.4K
12:55 1,532.80 1,532.89 1,532.59 1,532.59 275.4K
12:56 1,532.72 1,532.72 1,532.51 1,532.51 292.9K
12:57 1,532.68 1,532.68 1,532.25 1,532.25 771.5K
12:58 1,532.25 1,532.60 1,532.25 1,532.60 538.6K
12:59 1,532.47 1,532.77 1,532.47 1,532.77 922.4K
13:00 1,532.68 1,532.95 1,532.68 1,532.95 2,862.9K
13:01 1,532.55 1,532.55 1,532.04 1,532.04 662.8K
13:02 1,532.17 1,532.30 1,532.12 1,532.25 75.7K
13:03 1,532.12 1,532.35 1,532.12 1,532.35 884.1K
13:04 1,532.44 1,532.69 1,532.13 1,532.13 224.2K
13:05 1,531.87 1,531.87 1,531.68 1,531.68 1,486.2K
13:06 1,531.90 1,531.94 1,531.71 1,531.71 1,306.2K
13:07 1,531.93 1,531.94 1,531.25 1,531.25 2,039.7K
13:08 1,531.25 1,531.67 1,531.25 1,531.67 1,707.9K
13:09 1,531.55 1,531.81 1,531.33 1,531.81 577.2K
13:10 1,531.94 1,531.94 1,531.20 1,531.67 427.2K
13:11 1,531.50 1,531.50 1,531.20 1,531.20 258.5K
13:12 1,531.29 1,532.05 1,531.29 1,531.91 506.5K
13:13 1,531.66 1,531.79 1,531.66 1,531.75 456.2K
13:14 1,531.70 1,532.20 1,531.66 1,532.20 989.0K
13:15 1,532.36 1,532.41 1,532.19 1,532.19 770.2K
13:16 1,532.40 1,532.40 1,531.89 1,531.89 1,271.1K
13:17 1,531.80 1,532.24 1,531.80 1,531.98 864.2K
13:18 1,532.11 1,532.16 1,531.89 1,531.89 299.6K
13:19 1,532.40 1,532.40 1,532.01 1,532.01 1,116.3K
13:20 1,531.96 1,531.96 1,531.26 1,531.26 1,733.5K
13:21 1,531.40 1,531.44 1,531.05 1,531.08 4,796.7K
13:22 1,531.01 1,531.01 1,530.48 1,530.48 6,555.3K
13:23 1,531.68 1,531.68 1,531.25 1,531.50 2,767.9K
13:24 1,531.16 1,531.16 1,530.59 1,530.60 531.3K
13:25 1,530.51 1,530.60 1,530.33 1,530.60 878.5K
13:26 1,531.11 1,531.46 1,530.93 1,531.46 729.0K
13:27 1,531.28 1,531.38 1,531.28 1,531.38 1,226.5K
13:28 1,531.02 1,531.25 1,530.91 1,531.25 933.4K
13:29 1,530.88 1,531.01 1,530.34 1,530.34 3,271.3K
13:30 1,528.60 1,528.60 1,528.51 1,528.51 1,451.1K
13:31 1,528.34 1,529.45 1,528.34 1,529.45 859.4K
13:32 1,530.23 1,530.37 1,530.10 1,530.29 2,560.0K
13:33 1,530.39 1,530.66 1,530.32 1,530.66 1,655.7K
13:34 1,531.20 1,531.20 1,530.80 1,530.80 1,641.1K
13:35 1,531.11 1,531.24 1,530.97 1,531.24 1,277.5K
13:36 1,531.29 1,531.41 1,530.58 1,530.58 2,659.4K
13:37 1,530.85 1,530.85 1,530.14 1,530.14 733.0K
13:38 1,530.59 1,530.71 1,530.45 1,530.71 1,662.9K
13:39 1,530.27 1,531.00 1,530.25 1,530.81 6,682.7K
13:40 1,530.77 1,532.25 1,530.77 1,532.25 4,491.1K
13:41 1,532.21 1,532.46 1,532.20 1,532.46 755.3K
13:42 1,532.51 1,532.51 1,531.85 1,532.02 567.0K
13:43 1,532.25 1,532.25 1,531.76 1,531.76 860.0K
13:44 1,532.16 1,532.25 1,531.82 1,531.82 1,750.8K
13:45 1,532.09 1,532.39 1,532.04 1,532.39 308.1K
13:46 1,532.39 1,532.39 1,531.96 1,532.13 541.8K
13:47 1,532.04 1,532.04 1,531.74 1,531.74 1,551.0K
13:48 1,531.74 1,532.00 1,531.74 1,531.79 2,070.1K
13:49 1,531.65 1,531.73 1,531.48 1,531.48 654.1K
13:50 1,532.13 1,532.13 1,531.79 1,531.79 734.4K
13:51 1,531.87 1,532.04 1,531.87 1,532.04 519.0K
13:52 1,531.87 1,531.87 1,531.48 1,531.48 1,320.6K
13:53 1,531.70 1,531.83 1,531.70 1,531.83 1,018.7K
13:54 1,531.83 1,532.01 1,531.83 1,532.01 374.5K
13:55 1,532.06 1,532.11 1,531.93 1,532.11 497.2K
13:56 1,532.28 1,532.54 1,532.05 1,532.28 319.0K
13:57 1,532.15 1,532.24 1,531.98 1,532.06 308.5K
13:58 1,532.14 1,532.14 1,531.61 1,531.75 3,386.0K
13:59 1,532.02 1,533.62 1,531.84 1,533.62 526.9K
14:00 1,533.84 1,533.84 1,533.18 1,533.18 4,557.6K
14:01 1,533.13 1,533.53 1,533.13 1,533.53 829.3K
14:02 1,533.53 1,533.53 1,533.26 1,533.35 898.7K
14:03 1,533.35 1,533.62 1,533.26 1,533.35 243.3K
14:04 1,533.35 1,533.62 1,533.26 1,533.62 514.0K
14:05 1,533.35 1,533.75 1,533.35 1,533.75 438.6K
14:06 1,533.75 1,533.75 1,532.23 1,532.37 892.2K
14:07 1,532.23 1,532.32 1,532.14 1,532.32 542.4K
14:08 1,532.23 1,532.28 1,532.10 1,532.10 331.0K
14:09 1,532.15 1,532.23 1,532.14 1,532.14 534.2K
14:10 1,532.06 1,532.06 1,531.15 1,531.15 2,002.9K
14:11 1,531.17 1,531.20 1,530.90 1,531.20 3,136.7K
14:12 1,531.63 1,531.63 1,530.90 1,530.90 1,013.2K
14:13 1,531.12 1,531.12 1,530.49 1,530.58 466.4K
14:14 1,530.72 1,530.72 1,530.37 1,530.37 497.2K
14:15 1,530.28 1,530.42 1,530.28 1,530.38 931.9K
14:16 1,530.42 1,530.42 1,530.33 1,530.33 328.3K
14:17 1,530.68 1,530.68 1,530.28 1,530.37 240.6K
14:18 1,530.28 1,530.50 1,530.28 1,530.41 778.5K
14:19 1,530.50 1,530.50 1,530.50 1,530.50 746.9K
14:20 1,531.62 1,531.62 1,531.01 1,531.01 1,691.1K
14:21 1,530.93 1,530.97 1,530.93 1,530.93 857.0K
14:22 1,531.06 1,531.06 1,530.98 1,530.98 385.2K
14:23 1,531.14 1,531.23 1,531.11 1,531.11 554.6K
14:24 1,531.11 1,531.11 1,530.69 1,530.73 1,278.8K
14:25 1,530.56 1,530.56 1,528.86 1,528.86 1,888.4K
14:26 1,528.95 1,528.95 1,528.06 1,528.28 980.0K
14:27 1,528.10 1,528.10 1,527.96 1,528.05 631.4K
14:28 1,528.10 1,528.27 1,528.10 1,528.23 643.3K
14:29 1,528.40 1,529.45 1,528.40 1,529.36 2,222.3K
14:30 1,528.70 1,528.94 1,528.43 1,528.52 3,989.7K
14:31 1,528.60 1,528.94 1,528.18 1,528.18 707.8K
14:32 1,528.18 1,528.18 1,527.62 1,527.62 713.8K
14:33 1,527.79 1,527.79 1,527.65 1,527.65 1,130.1K
14:34 1,528.59 1,528.59 1,528.11 1,528.11 543.8K
14:35 1,528.11 1,528.28 1,527.97 1,527.97 857.1K
14:36 1,528.31 1,528.71 1,528.31 1,528.71 1,484.9K
14:37 1,528.89 1,528.89 1,527.93 1,527.93 399.3K
14:38 1,528.15 1,528.15 1,527.13 1,527.13 494.7K
14:39 1,527.53 1,527.53 1,526.91 1,527.17 2,440.5K
14:40 1,527.14 1,527.34 1,527.14 1,527.34 478.4K
14:41 1,527.34 1,527.34 1,526.36 1,526.36 669.9K
14:42 1,526.36 1,526.36 1,525.98 1,525.98 1,186.6K
14:43 1,525.88 1,526.04 1,525.71 1,526.04 747.6K
14:44 1,525.91 1,525.91 1,525.18 1,525.18 1,091.5K
14:45 1,525.26 1,525.39 1,525.17 1,525.17 807.6K
14:46 1,525.17 1,525.26 1,525.09 1,525.26 239.2K
14:47 1,525.26 1,525.26 1,525.17 1,525.18 280.5K
14:48 1,525.17 1,525.17 1,524.67 1,525.07 2,500.7K
14:49 1,524.72 1,525.07 1,524.72 1,524.85 765.7K
14:50 1,524.94 1,525.07 1,524.94 1,524.94 389.4K
14:51 1,525.02 1,525.02 1,524.51 1,524.51 756.2K
14:52 1,524.51 1,524.51 1,523.99 1,523.99 407.3K
14:53 1,523.99 1,524.20 1,523.91 1,523.99 3,384.7K
14:54 1,523.99 1,523.99 1,523.91 1,523.91 244.0K
14:55 1,523.91 1,524.42 1,523.91 1,524.16 305.5K
14:56 1,524.12 1,524.12 1,523.50 1,523.50 1,238.0K
14:57 1,523.63 1,523.76 1,523.50 1,523.50 417.8K
14:58 1,523.76 1,523.76 1,523.37 1,523.50 379.6K
14:59 1,523.50 1,524.30 1,523.41 1,524.30 4,710.6K
15:00 1,524.61 1,524.86 1,524.61 1,524.77 800.3K
15:01 1,524.77 1,525.10 1,524.51 1,524.51 2,782.4K
15:02 1,524.93 1,524.93 1,524.42 1,524.42 252.4K
15:03 1,524.34 1,524.56 1,524.34 1,524.43 300.7K
15:04 1,524.43 1,524.43 1,524.21 1,524.30 539.9K
15:05 1,524.56 1,524.56 1,523.63 1,523.63 3,065.8K
15:06 1,524.28 1,524.28 1,523.75 1,523.92 1,462.1K
15:07 1,524.01 1,524.01 1,523.64 1,523.64 282.4K
15:08 1,523.68 1,524.23 1,523.68 1,524.23 257.4K
15:09 1,524.26 1,524.26 1,524.14 1,524.19 409.2K
15:10 1,524.00 1,524.26 1,524.00 1,524.13 3,303.0K
15:11 1,523.96 1,523.96 1,523.57 1,523.57 1,111.9K
15:12 1,523.15 1,523.49 1,523.15 1,523.41 606.3K
15:13 1,523.41 1,523.59 1,523.32 1,523.45 293.0K
15:14 1,523.45 1,523.71 1,523.45 1,523.71 892.9K
15:15 1,523.84 1,523.84 1,523.70 1,523.80 576.0K
15:16 1,523.80 1,523.80 1,523.53 1,523.53 943.1K
15:17 1,523.66 1,523.83 1,523.53 1,523.83 540.9K
15:18 1,523.53 1,523.91 1,523.53 1,523.91 1,030.8K
15:19 1,523.78 1,523.78 1,523.61 1,523.65 196.6K
15:20 1,523.91 1,524.89 1,523.91 1,524.89 5,317.0K
15:21 1,524.71 1,524.89 1,524.62 1,524.62 200.8K
15:22 1,525.21 1,525.26 1,525.13 1,525.26 172.3K
15:23 1,525.08 1,525.08 1,525.00 1,525.00 233.4K
15:24 1,525.13 1,525.21 1,524.99 1,524.99 172.3K
15:25 1,525.00 1,525.61 1,525.00 1,525.21 220.2K
15:26 1,525.05 1,525.78 1,525.05 1,525.55 593.7K
15:27 1,525.82 1,525.82 1,525.37 1,525.82 490.5K
15:28 1,525.82 1,525.82 1,525.49 1,525.58 809.0K
15:29 1,525.50 1,525.68 1,525.33 1,525.68 294.9K
15:30 1,525.42 1,525.63 1,525.42 1,525.63 461.5K
15:31 1,525.59 1,525.86 1,525.50 1,525.59 176.7K
15:32 1,525.59 1,525.97 1,525.59 1,525.75 325.0K
15:33 1,525.84 1,525.84 1,525.75 1,525.75 168.4K
15:34 1,526.15 1,528.55 1,526.15 1,528.55 296.6K
15:35 1,528.50 1,528.50 1,528.25 1,528.41 228.8K
15:36 1,526.90 1,526.94 1,526.73 1,526.73 389.7K
15:37 1,526.73 1,527.07 1,526.73 1,527.07 361.7K
15:38 1,526.83 1,527.25 1,526.23 1,526.23 558.4K
15:39 1,526.23 1,526.36 1,525.81 1,526.31 561.7K
15:40 1,525.97 1,525.97 1,525.35 1,525.71 1,560.3K
15:41 1,526.00 1,526.23 1,525.62 1,525.62 211.3K
15:42 1,525.95 1,526.31 1,525.70 1,525.70 225.5K
15:43 1,525.57 1,525.79 1,525.57 1,525.74 844.4K
15:44 1,525.61 1,525.69 1,525.52 1,525.52 430.7K
15:45 1,525.71 1,526.02 1,525.48 1,526.02 915.3K
15:46 1,525.97 1,526.14 1,525.84 1,526.14 242.4K
15:47 1,525.41 1,525.83 1,525.41 1,525.74 904.4K
15:48 1,525.57 1,525.57 1,525.45 1,525.45 317.7K
15:49 1,525.67 1,525.67 1,525.14 1,525.14 239.3K
15:50 1,524.92 1,524.97 1,524.83 1,524.83 932.9K
15:51 1,524.75 1,525.32 1,524.75 1,525.32 1,182.8K
15:52 1,524.97 1,525.32 1,524.97 1,524.97 602.2K
15:53 1,525.32 1,525.32 1,524.42 1,524.43 5,943.9K
15:54 1,523.65 1,524.00 1,523.65 1,524.00 567.2K
15:55 1,523.83 1,523.83 1,523.19 1,523.53 284.1K
15:56 1,524.12 1,524.37 1,524.12 1,524.37 1,069.9K
15:57 1,524.72 1,524.72 1,524.45 1,524.72 340.7K
15:58 1,525.39 1,525.39 1,524.85 1,524.95 2,647.5K
15:59 1,525.09 1,525.09 1,524.74 1,524.74 556.4K
16:00 1,524.69 1,524.90 1,524.69 1,524.90 549.5K
16:01 1,525.24 1,525.88 1,525.24 1,525.61 1,473.0K
16:02 1,525.78 1,526.00 1,525.73 1,526.00 270.9K
16:03 1,525.36 1,525.36 1,525.17 1,525.26 350.4K
16:04 1,525.26 1,525.26 1,525.18 1,525.21 688.6K
16:05 1,525.21 1,525.35 1,525.21 1,525.35 457.1K
16:06 1,525.35 1,525.48 1,525.35 1,525.48 226.0K
16:07 1,525.48 1,525.56 1,525.34 1,525.56 430.7K
16:08 1,525.47 1,525.47 1,525.35 1,525.35 651.1K
16:09 1,525.26 1,525.73 1,525.26 1,525.48 1,091.3K
16:10 1,525.48 1,525.82 1,525.48 1,525.78 1,624.7K
16:11 1,525.82 1,526.16 1,525.27 1,525.27 946.3K
16:12 1,523.84 1,524.15 1,523.84 1,524.11 2,787.5K
16:13 1,524.11 1,524.87 1,524.11 1,524.52 487.6K
16:14 1,524.46 1,524.46 1,523.84 1,523.84 470.4K
16:15 1,523.75 1,523.88 1,523.58 1,523.76 333.1K
16:16 1,523.75 1,523.76 1,523.58 1,523.62 1,093.1K
16:17 1,524.13 1,524.22 1,524.00 1,524.00 1,393.4K
16:18 1,524.09 1,524.68 1,524.00 1,524.68 432.1K
16:19 1,524.68 1,525.84 1,524.68 1,525.84 1,251.3K
16:20 1,525.96 1,526.04 1,525.79 1,525.92 256.0K
16:21 1,525.83 1,525.91 1,525.73 1,525.91 309.7K
16:22 1,526.11 1,526.11 1,525.77 1,525.91 1,860.3K
16:23 1,525.30 1,525.77 1,525.30 1,525.64 581.0K
16:24 1,525.72 1,525.94 1,525.72 1,525.81 1,579.0K
16:25 1,525.47 1,525.93 1,525.38 1,525.93 1,501.5K
16:26 1,526.02 1,526.02 1,525.68 1,525.85 967.9K
16:27 1,526.12 1,526.12 1,525.68 1,525.68 209.3K
16:28 1,525.47 1,525.72 1,525.43 1,525.43 263.3K
16:29 1,525.39 1,525.74 1,525.39 1,525.52 593.9K
16:30 1,525.65 1,525.65 1,525.21 1,525.26 536.2K
16:31 1,525.25 1,525.68 1,525.25 1,525.68 283.2K
16:32 1,525.64 1,525.87 1,525.52 1,525.52 657.0K
16:33 1,525.39 1,525.96 1,525.30 1,525.96 351.4K
16:34 1,525.68 1,526.54 1,525.68 1,526.19 258.0K
16:35 1,526.19 1,526.32 1,526.19 1,526.19 249.7K
16:36 1,526.10 1,526.46 1,526.10 1,526.13 428.5K
16:37 1,526.10 1,526.23 1,525.97 1,525.97 2,488.9K
16:38 1,525.97 1,526.40 1,524.53 1,524.53 784.9K
16:39 1,524.79 1,524.79 1,524.35 1,524.35 1,967.3K
16:40 1,524.36 1,524.44 1,524.36 1,524.44 1,019.4K
16:41 1,524.63 1,524.63 1,524.27 1,524.27 376.4K
16:42 1,524.36 1,524.45 1,524.36 1,524.45 1,623.5K
16:43 1,524.36 1,524.89 1,524.36 1,524.89 521.7K
16:44 1,524.89 1,524.89 1,524.61 1,524.88 3,000.4K
16:45 1,524.62 1,524.67 1,524.40 1,524.67 650.8K
16:46 1,524.36 1,524.80 1,524.36 1,524.54 431.1K
16:47 1,524.23 1,524.32 1,523.82 1,523.95 3,379.9K
16:48 1,523.82 1,524.03 1,523.82 1,524.03 1,342.9K
16:49 1,523.81 1,524.28 1,523.81 1,524.06 560.7K
16:50 1,523.73 1,524.65 1,523.73 1,524.65 4,333.5K
16:51 1,524.87 1,524.87 1,524.48 1,524.48 384.6K
16:52 1,524.57 1,524.57 1,524.23 1,524.23 272.1K
16:53 1,524.15 1,524.28 1,524.15 1,524.23 874.0K
16:54 1,524.23 1,524.23 1,523.50 1,523.63 7,599.5K
16:55 1,523.33 1,523.33 1,523.12 1,523.16 887.8K
16:56 1,523.16 1,523.28 1,523.16 1,523.28 305.5K
16:57 1,523.55 1,523.55 1,523.19 1,523.28 414.1K
16:58 1,523.28 1,523.33 1,523.28 1,523.33 449.2K
16:59 1,523.11 1,523.37 1,523.11 1,523.12 419.1K
17:00 1,523.23 1,523.23 1,522.90 1,522.90 2,264.1K
17:01 1,522.80 1,522.80 1,522.72 1,522.72 343.5K
17:02 1,522.72 1,522.72 1,522.32 1,522.32 1,432.0K
17:03 1,522.32 1,522.37 1,522.23 1,522.37 1,206.4K
17:04 1,522.28 1,522.70 1,522.28 1,522.62 608.7K
17:05 1,522.97 1,522.97 1,520.85 1,520.85 669.9K
17:06 1,520.76 1,521.23 1,520.76 1,521.03 470.9K
17:07 1,521.53 1,521.53 1,521.10 1,521.35 2,960.0K
17:08 1,520.98 1,523.62 1,520.80 1,523.62 2,449.1K
17:09 1,522.56 1,522.56 1,522.31 1,522.44 1,604.0K
17:10 1,522.31 1,523.32 1,522.31 1,523.32 1,151.3K
17:11 1,522.90 1,522.90 1,522.65 1,522.65 477.6K
17:12 1,522.74 1,522.74 1,522.65 1,522.74 1,806.4K
17:13 1,522.90 1,522.95 1,522.82 1,522.90 624.2K
17:14 1,522.95 1,523.25 1,522.69 1,522.69 555.7K
17:15 1,523.50 1,523.85 1,523.50 1,523.85 531.9K
17:16 1,523.85 1,523.85 1,523.17 1,523.17 302.9K
17:17 1,523.53 1,523.53 1,522.87 1,523.10 343.5K
17:18 1,523.10 1,523.44 1,523.10 1,523.23 538.0K
17:19 1,523.21 1,523.48 1,523.13 1,523.48 297.0K
17:20 1,523.21 1,523.96 1,523.21 1,523.75 1,401.6K
17:21 1,523.83 1,524.01 1,523.61 1,524.01 741.8K
17:22 1,523.96 1,523.96 1,523.79 1,523.96 557.2K
17:23 1,523.61 1,523.83 1,523.61 1,523.83 910.8K
17:24 1,523.75 1,523.96 1,523.75 1,523.96 1,325.9K
17:25 1,523.65 1,523.69 1,523.42 1,523.42 223.2K
17:26 1,523.82 1,524.40 1,523.82 1,523.91 2,348.1K
17:27 1,524.04 1,524.48 1,524.04 1,524.30 2,985.5K
17:28 1,524.60 1,524.60 1,524.33 1,524.47 641.4K
17:29 1,524.55 1,526.07 1,524.55 1,525.79 820.1K
17:30 1,526.15 1,526.51 1,525.88 1,526.51 3,923.5K
17:31 1,526.24 1,526.51 1,526.24 1,526.51 941.9K
17:32 1,526.59 1,526.89 1,526.59 1,526.89 1,978.0K
17:33 1,526.97 1,527.11 1,526.88 1,527.11 276.5K
17:34 1,526.55 1,526.58 1,526.55 1,526.55 1,671.5K
17:35 1,526.51 1,526.76 1,526.51 1,526.76 703.6K
17:36 1,526.40 1,527.25 1,526.40 1,527.25 2,143.9K
17:37 1,527.07 1,527.38 1,526.81 1,527.38 1,227.1K
17:38 1,526.77 1,527.16 1,526.77 1,526.84 3,654.9K
17:39 1,526.97 1,526.97 1,526.80 1,526.88 2,153.2K
17:40 1,526.88 1,527.59 1,526.88 1,527.41 1,192.2K
17:41 1,527.54 1,527.97 1,527.54 1,527.88 3,204.3K
17:42 1,528.36 1,528.66 1,528.18 1,528.18 773.5K
17:43 1,528.04 1,528.86 1,528.04 1,528.86 4,455.5K
17:44 1,528.51 1,528.78 1,528.46 1,528.46 2,760.4K
17:45 1,528.50 1,529.03 1,528.50 1,529.03 2,590.8K
17:46 1,528.89 1,528.98 1,528.85 1,528.98 719.5K
17:47 1,529.24 1,529.24 1,528.85 1,528.85 864.9K
17:48 1,528.58 1,528.84 1,528.49 1,528.49 769.6K
17:49 1,528.58 1,528.59 1,528.24 1,528.34 1,750.8K
17:50 1,528.61 1,528.61 1,528.04 1,528.04 1,798.0K
17:51 1,527.82 1,527.82 1,526.15 1,526.15 6,216.6K
17:52 1,526.32 1,526.35 1,526.18 1,526.35 1,151.5K
17:53 1,526.43 1,526.96 1,526.43 1,526.87 1,744.7K
17:54 1,526.78 1,526.78 1,525.90 1,525.90 2,132.9K
17:55 1,525.76 1,526.03 1,525.67 1,525.94 1,732.0K
17:56 1,525.94 1,526.19 1,525.94 1,526.03 421.4K
17:57 1,525.94 1,526.07 1,525.85 1,525.94 318.5K
17:58 1,526.52 1,526.53 1,526.27 1,526.27 5,518.5K
17:59 1,525.72 1,525.75 1,525.28 1,525.75 2,555.1K
18:00 1,526.01 1,526.62 1,525.92 1,526.62 1,319.9K
18:01 1,526.39 1,526.74 1,526.39 1,526.74 358.5K
18:02 1,526.74 1,527.22 1,526.74 1,527.22 1,078.4K
18:03 1,527.34 1,528.00 1,527.30 1,528.00 1,542.7K
18:04 1,527.92 1,528.14 1,527.92 1,528.14 652.5K
18:05 1,527.10 1,527.90 1,527.10 1,527.90 1,644.3K
18:06 1,527.77 1,527.77 1,527.73 1,527.73 152.2K
18:07 1,527.82 1,527.82 1,527.66 1,527.66 344.8K
18:08 1,527.66 1,527.66 1,527.57 1,527.57 6,284.2K
18:09 1,527.56 1,527.65 1,527.56 1,527.65 43.5K
18:10 1,527.56 1,527.56 1,527.29 1,527.29 1,761.3K
18:11 1,526.77 1,526.94 1,526.77 1,526.94 710.0K
18:12 1,526.94 1,526.94 1,526.56 1,526.56 1,228.3K
18:13 1,526.61 1,526.86 1,526.52 1,526.86 431.1K
18:14 1,527.03 1,527.03 1,527.03 1,527.03 490.8K
18:15 1,526.81 1,526.89 1,526.58 1,526.58 134.7K
18:16 1,526.64 1,526.64 1,525.79 1,525.79 358.9K
18:17 1,525.88 1,526.02 1,525.88 1,526.02 351.0K
18:18 1,526.27 1,526.27 1,525.50 1,525.50 292.0K
18:19 1,525.49 1,526.18 1,525.49 1,526.09 527.7K
18:20 1,526.22 1,526.35 1,525.84 1,526.33 1,038.5K
18:21 1,526.66 1,526.66 1,526.18 1,526.18 903.8K
18:22 1,526.28 1,526.75 1,526.28 1,526.53 495.1K
18:23 1,526.67 1,526.67 1,526.53 1,526.66 2,508.0K
18:24 1,526.62 1,526.62 1,526.33 1,526.33 156.8K
18:25 1,526.67 1,526.88 1,526.44 1,526.71 1,754.3K
18:26 1,526.89 1,528.05 1,526.89 1,528.04 436.7K
18:27 1,528.14 1,528.66 1,528.14 1,528.66 2,375.8K
18:28 1,528.35 1,528.52 1,528.35 1,528.44 366.8K
18:29 1,528.61 1,528.94 1,528.61 1,528.94 225.2K
18:30 1,528.94 1,528.99 1,528.52 1,528.99 1,065.6K
18:31 1,528.86 1,528.99 1,528.69 1,528.99 1,586.4K
18:32 1,528.91 1,529.04 1,528.91 1,529.04 942.4K
18:33 1,528.95 1,528.95 1,528.87 1,528.91 79.6K
18:34 1,528.83 1,528.87 1,528.83 1,528.87 354.5K
18:35 1,528.83 1,528.83 1,528.26 1,528.26 2,864.7K
18:36 1,528.26 1,528.43 1,528.26 1,528.43 54.5K
18:37 1,528.34 1,528.43 1,528.26 1,528.26 389.4K
18:38 1,528.26 1,528.43 1,528.26 1,528.30 33.8K
18:39 1,528.07 1,528.17 1,526.01 1,526.01 4,465.4K
18:40 1,526.18 1,526.18 1,526.18 1,526.18 12.9K
18:51 1,526.77 1,526.77 1,526.77 1,526.77 728.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available