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 1,646.05 1,647.08 1,645.88 1,647.08 5,613.8K
09:51 1,647.08 1,648.06 1,647.08 1,648.06 701.2K
09:52 1,648.06 1,648.06 1,647.30 1,647.67 225.0K
09:53 1,647.67 1,648.15 1,647.67 1,648.15 316.9K
09:54 1,648.24 1,648.59 1,647.98 1,648.50 678.0K
09:55 1,648.59 1,648.59 1,647.89 1,647.89 381.6K
09:56 1,647.89 1,647.89 1,647.75 1,647.75 173.7K
09:57 1,648.15 1,648.15 1,647.89 1,647.89 120.2K
09:58 1,647.89 1,648.06 1,647.89 1,648.06 230.3K
09:59 1,647.93 1,648.06 1,647.93 1,648.06 161.3K
10:00 1,647.84 1,647.84 1,646.75 1,646.75 1,088.8K
10:01 1,646.31 1,646.43 1,646.15 1,646.15 294.9K
10:02 1,646.78 1,646.78 1,645.67 1,645.67 979.8K
10:03 1,645.94 1,646.52 1,645.46 1,645.46 693.0K
10:04 1,645.55 1,645.55 1,644.99 1,644.99 785.8K
10:05 1,644.99 1,644.99 1,644.81 1,644.81 1,044.8K
10:06 1,644.59 1,644.84 1,643.79 1,643.97 2,588.1K
10:07 1,643.79 1,644.01 1,643.79 1,643.92 1,303.7K
10:08 1,644.05 1,644.05 1,642.43 1,642.70 6,862.0K
10:09 1,643.38 1,643.38 1,642.74 1,642.91 789.4K
10:10 1,643.00 1,643.05 1,642.82 1,643.05 162.4K
10:11 1,643.05 1,643.19 1,642.41 1,642.41 851.9K
10:12 1,642.42 1,642.50 1,641.72 1,641.72 567.6K
10:13 1,641.59 1,641.59 1,641.20 1,641.20 527.9K
10:14 1,641.33 1,641.33 1,641.02 1,641.02 8.9K
10:15 1,641.10 1,641.10 1,640.27 1,640.49 5,254.5K
10:16 1,640.91 1,641.34 1,640.91 1,641.34 1,016.7K
10:17 1,641.25 1,641.85 1,641.25 1,641.85 96.9K
10:18 1,641.85 1,642.12 1,641.73 1,641.73 468.9K
10:19 1,641.73 1,641.82 1,641.73 1,641.82 251.5K
10:20 1,641.82 1,642.22 1,640.49 1,640.49 385.7K
10:21 1,640.57 1,640.57 1,640.57 1,640.57 169.4K
10:22 1,640.57 1,640.70 1,639.99 1,639.99 2,701.5K
10:23 1,639.95 1,639.95 1,639.82 1,639.90 967.3K
10:24 1,639.77 1,639.77 1,639.68 1,639.69 82.4K
10:25 1,639.69 1,640.04 1,639.69 1,639.82 91.6K
10:26 1,639.73 1,639.73 1,639.64 1,639.64 544.0K
10:27 1,639.82 1,639.82 1,638.67 1,638.84 507.6K
10:28 1,638.44 1,638.44 1,638.21 1,638.21 1,139.8K
10:29 1,638.47 1,638.86 1,638.47 1,638.86 513.4K
10:30 1,638.86 1,638.86 1,638.48 1,638.70 358.9K
10:31 1,638.79 1,638.83 1,638.66 1,638.83 205.9K
10:32 1,638.78 1,639.71 1,638.78 1,639.71 2,197.0K
10:33 1,639.71 1,639.71 1,639.29 1,639.29 123.4K
10:34 1,639.29 1,639.29 1,638.09 1,638.17 3,524.6K
10:35 1,638.17 1,638.47 1,638.17 1,638.47 391.7K
10:36 1,638.34 1,638.47 1,638.34 1,638.47 74.7K
10:37 1,638.47 1,639.01 1,638.34 1,639.01 1,969.6K
10:38 1,638.91 1,638.92 1,638.91 1,638.92 2,569.8K
10:39 1,639.32 1,639.45 1,639.32 1,639.45 2,164.5K
10:40 1,639.45 1,640.01 1,639.36 1,640.01 1,471.5K
10:41 1,640.01 1,640.54 1,639.75 1,640.54 2,221.7K
10:42 1,640.54 1,640.77 1,640.50 1,640.50 700.1K
10:43 1,640.90 1,640.98 1,640.81 1,640.98 1,697.9K
10:44 1,640.98 1,641.11 1,640.06 1,640.06 1,469.8K
10:45 1,640.36 1,641.21 1,640.36 1,641.21 11,576.3K
10:46 1,641.48 1,641.78 1,641.48 1,641.78 767.2K
10:47 1,641.69 1,641.69 1,641.47 1,641.60 33.0K
10:48 1,641.69 1,642.18 1,641.69 1,642.18 2,710.5K
10:49 1,639.95 1,640.96 1,639.95 1,640.75 8,647.6K
10:50 1,640.69 1,640.73 1,640.38 1,640.38 2,229.4K
10:51 1,639.67 1,639.67 1,638.49 1,638.49 14,230.9K
10:52 1,637.82 1,638.38 1,637.82 1,638.38 1,509.1K
10:53 1,638.55 1,638.63 1,638.50 1,638.50 921.5K
10:54 1,638.90 1,639.43 1,638.90 1,639.04 593.3K
10:55 1,639.04 1,639.04 1,639.04 1,639.04 361.0K
10:56 1,638.91 1,638.91 1,638.35 1,638.35 1,101.9K
10:57 1,638.22 1,638.22 1,637.02 1,637.02 2,159.4K
10:58 1,637.55 1,637.55 1,637.28 1,637.33 782.5K
10:59 1,637.19 1,637.59 1,637.03 1,637.03 265.3K
11:00 1,637.03 1,637.11 1,636.98 1,636.98 1,283.3K
11:01 1,637.14 1,637.14 1,636.31 1,636.31 2,731.6K
11:02 1,636.03 1,636.65 1,636.03 1,636.56 5,553.5K
11:03 1,635.55 1,635.55 1,632.54 1,632.54 9,553.4K
11:04 1,633.36 1,633.45 1,632.75 1,633.14 838.2K
11:05 1,632.92 1,632.92 1,632.24 1,632.49 2,139.2K
11:06 1,632.49 1,632.49 1,631.83 1,632.19 13,314.0K
11:07 1,632.31 1,632.31 1,632.26 1,632.27 1,724.8K
11:08 1,632.52 1,632.66 1,632.27 1,632.27 395.5K
11:09 1,632.44 1,632.44 1,632.22 1,632.43 528.6K
11:10 1,633.00 1,633.00 1,632.30 1,632.30 3,550.3K
11:11 1,632.75 1,632.75 1,632.27 1,632.27 1,659.3K
11:12 1,632.36 1,632.36 1,632.27 1,632.27 321.4K
11:13 1,632.27 1,632.27 1,632.27 1,632.27 1,777.5K
11:14 1,632.18 1,632.53 1,632.18 1,632.53 616.0K
11:15 1,632.75 1,633.22 1,632.55 1,633.02 3,492.3K
11:16 1,632.89 1,633.71 1,632.89 1,633.71 3,322.0K
11:17 1,634.55 1,636.39 1,634.55 1,636.39 2,817.4K
11:18 1,636.23 1,636.23 1,635.67 1,635.67 527.4K
11:19 1,635.58 1,636.28 1,635.58 1,636.28 891.7K
11:20 1,636.66 1,636.96 1,634.47 1,636.53 364.1K
11:21 1,637.33 1,637.33 1,636.57 1,636.57 1,901.3K
11:22 1,636.48 1,636.48 1,634.11 1,634.44 9,976.1K
11:23 1,634.27 1,634.37 1,634.11 1,634.11 1,241.5K
11:24 1,634.87 1,634.87 1,634.78 1,634.87 1,070.3K
11:25 1,634.87 1,635.26 1,634.87 1,635.13 599.3K
11:26 1,635.47 1,635.47 1,634.96 1,635.00 1,514.5K
11:27 1,635.00 1,635.43 1,634.79 1,635.43 2,714.9K
11:28 1,636.19 1,636.19 1,635.79 1,635.97 338.5K
11:29 1,635.89 1,636.15 1,635.89 1,636.15 263.7K
11:30 1,636.06 1,636.19 1,636.06 1,636.14 1,270.5K
11:31 1,636.14 1,636.28 1,636.08 1,636.28 1,222.6K
11:32 1,636.03 1,636.24 1,636.03 1,636.11 584.6K
11:33 1,637.00 1,637.00 1,634.22 1,634.48 1,308.4K
11:34 1,634.40 1,634.40 1,634.05 1,634.15 1,254.9K
11:35 1,634.15 1,634.15 1,633.92 1,633.93 352.7K
11:36 1,634.86 1,634.86 1,634.60 1,634.60 893.6K
11:37 1,634.60 1,634.60 1,634.29 1,634.29 621.6K
11:38 1,634.42 1,634.42 1,634.24 1,634.24 1,356.4K
11:39 1,634.33 1,634.41 1,634.19 1,634.41 456.1K
11:40 1,634.50 1,639.92 1,634.44 1,639.76 730.0K
11:41 1,639.76 1,639.76 1,637.94 1,638.12 572.6K
11:42 1,638.25 1,640.06 1,638.12 1,640.06 624.3K
11:43 1,639.92 1,639.92 1,639.59 1,639.59 200.4K
11:44 1,639.46 1,639.46 1,632.05 1,635.74 580.3K
11:45 1,635.61 1,635.96 1,633.93 1,633.93 491.7K
11:46 1,633.96 1,633.96 1,633.74 1,633.74 602.8K
11:47 1,633.82 1,633.82 1,633.56 1,633.56 932.7K
11:48 1,633.56 1,634.09 1,633.56 1,634.09 705.7K
11:49 1,634.09 1,634.09 1,633.84 1,633.84 343.6K
11:50 1,633.84 1,635.77 1,633.84 1,635.35 236.7K
11:51 1,635.22 1,636.57 1,635.05 1,636.57 320.6K
11:52 1,636.43 1,636.43 1,635.99 1,635.99 1,086.4K
11:53 1,635.99 1,635.99 1,634.18 1,634.18 2,209.2K
11:54 1,633.93 1,634.37 1,633.93 1,634.37 604.5K
11:55 1,634.57 1,634.57 1,634.07 1,634.07 227.1K
11:56 1,634.20 1,634.20 1,632.97 1,632.97 804.2K
11:57 1,632.97 1,632.97 1,632.84 1,632.84 250.4K
11:58 1,632.75 1,632.95 1,632.75 1,632.95 308.8K
11:59 1,633.22 1,633.22 1,632.91 1,632.91 327.4K
12:00 1,633.18 1,633.26 1,633.03 1,633.05 2,628.3K
12:01 1,632.78 1,633.64 1,632.53 1,633.64 306.3K
12:02 1,634.71 1,634.71 1,633.90 1,634.66 518.0K
12:03 1,634.57 1,634.93 1,634.57 1,634.66 306.2K
12:04 1,634.66 1,634.66 1,634.40 1,634.40 337.7K
12:05 1,634.40 1,636.08 1,634.40 1,636.08 775.5K
12:06 1,635.57 1,636.68 1,635.57 1,636.68 1,381.4K
12:07 1,636.76 1,638.09 1,636.76 1,638.09 2,246.6K
12:08 1,638.01 1,638.01 1,637.73 1,637.73 572.2K
12:09 1,637.35 1,637.35 1,636.82 1,636.82 1,583.9K
12:10 1,636.68 1,636.68 1,636.59 1,636.59 917.6K
12:11 1,637.31 1,637.31 1,636.59 1,636.68 1,308.2K
12:12 1,636.77 1,636.77 1,636.50 1,636.50 850.3K
12:13 1,636.72 1,636.72 1,636.50 1,636.50 298.3K
12:14 1,636.50 1,636.64 1,636.50 1,636.64 335.1K
12:15 1,636.72 1,636.72 1,636.59 1,636.59 321.0K
12:16 1,636.50 1,636.68 1,636.50 1,636.59 2,845.1K
12:17 1,636.81 1,636.81 1,636.68 1,636.81 379.0K
12:18 1,636.84 1,636.93 1,636.84 1,636.93 334.2K
12:19 1,637.06 1,637.40 1,637.06 1,637.40 858.8K
12:20 1,637.40 1,637.41 1,637.28 1,637.28 240.9K
12:21 1,637.28 1,637.36 1,637.14 1,637.36 277.3K
12:22 1,637.23 1,637.23 1,637.14 1,637.14 686.7K
12:23 1,637.28 1,637.28 1,636.73 1,636.73 1,656.4K
12:24 1,637.14 1,637.14 1,637.05 1,637.05 303.8K
12:25 1,637.05 1,637.14 1,637.03 1,637.03 314.1K
12:26 1,637.03 1,637.50 1,637.03 1,637.50 2,263.0K
12:27 1,636.84 1,637.19 1,636.73 1,636.73 651.5K
12:28 1,636.86 1,636.86 1,636.64 1,636.64 472.2K
12:29 1,636.64 1,638.33 1,636.64 1,638.07 1,487.1K
12:30 1,637.91 1,637.91 1,637.65 1,637.65 751.6K
12:31 1,637.74 1,637.74 1,637.57 1,637.57 2,733.5K
12:32 1,637.48 1,637.57 1,637.03 1,637.07 2,374.4K
12:33 1,637.07 1,637.07 1,636.90 1,636.90 304.5K
12:34 1,636.90 1,636.90 1,636.23 1,636.23 902.9K
12:35 1,636.37 1,637.27 1,636.32 1,637.27 3,247.2K
12:36 1,637.04 1,637.40 1,637.04 1,637.40 375.4K
12:37 1,637.13 1,637.13 1,637.00 1,637.04 239.5K
12:38 1,637.04 1,637.04 1,636.92 1,636.92 339.8K
12:39 1,635.98 1,636.62 1,635.98 1,636.62 1,402.6K
12:40 1,636.78 1,636.78 1,636.78 1,636.78 198.1K
12:41 1,636.78 1,637.14 1,636.78 1,637.14 621.1K
12:42 1,637.14 1,637.22 1,637.14 1,637.22 300.5K
12:43 1,636.99 1,636.99 1,636.87 1,636.87 369.2K
12:44 1,636.99 1,637.12 1,636.75 1,636.75 1,645.0K
12:45 1,636.79 1,637.06 1,636.66 1,636.66 725.4K
12:46 1,636.79 1,636.93 1,636.79 1,636.93 269.4K
12:47 1,636.93 1,636.93 1,636.79 1,636.79 246.4K
12:48 1,636.88 1,636.97 1,636.88 1,636.97 326.8K
12:49 1,636.97 1,636.97 1,636.70 1,636.70 313.1K
12:50 1,636.79 1,636.93 1,636.79 1,636.93 291.0K
12:51 1,636.96 1,636.96 1,636.66 1,636.66 383.5K
12:52 1,636.99 1,637.75 1,636.99 1,637.75 358.7K
12:53 1,637.62 1,638.38 1,637.62 1,638.28 414.6K
12:54 1,638.14 1,638.24 1,638.14 1,638.14 320.7K
12:55 1,638.24 1,638.46 1,638.24 1,638.33 258.2K
12:56 1,638.24 1,638.24 1,638.08 1,638.08 393.3K
12:57 1,637.85 1,637.98 1,637.76 1,637.76 533.5K
12:58 1,637.76 1,637.76 1,637.59 1,637.59 364.7K
12:59 1,638.04 1,638.04 1,637.86 1,637.86 6,852.3K
13:00 1,637.86 1,637.86 1,637.68 1,637.68 1,287.5K
13:01 1,637.82 1,638.60 1,637.82 1,638.60 706.7K
13:02 1,638.47 1,638.77 1,638.47 1,638.77 300.5K
13:03 1,638.90 1,638.90 1,638.65 1,638.65 678.7K
13:04 1,638.52 1,638.82 1,636.28 1,636.28 297.6K
13:05 1,636.71 1,636.71 1,636.48 1,636.64 1,421.5K
13:06 1,636.73 1,636.89 1,636.64 1,636.89 1,818.3K
13:07 1,637.02 1,637.16 1,637.02 1,637.02 957.6K
13:08 1,636.94 1,638.55 1,636.94 1,638.55 1,454.9K
13:09 1,638.55 1,638.55 1,638.46 1,638.46 759.5K
13:10 1,638.59 1,638.67 1,638.46 1,638.67 201.6K
13:11 1,638.67 1,638.67 1,638.54 1,638.54 226.0K
13:12 1,638.54 1,638.77 1,638.54 1,638.77 421.7K
13:13 1,638.77 1,639.24 1,638.77 1,639.24 333.7K
13:14 1,639.37 1,639.41 1,639.28 1,639.41 340.0K
13:15 1,639.28 1,639.28 1,638.90 1,639.06 828.9K
13:16 1,638.81 1,639.04 1,638.81 1,639.04 2,559.4K
13:17 1,639.04 1,639.21 1,638.95 1,639.21 603.1K
13:18 1,639.04 1,639.42 1,639.04 1,639.29 326.4K
13:19 1,639.20 1,639.20 1,639.02 1,639.02 259.4K
13:20 1,639.02 1,639.02 1,639.02 1,639.02 487.6K
13:21 1,638.55 1,638.55 1,638.38 1,638.38 2,964.5K
13:22 1,638.29 1,638.38 1,638.29 1,638.38 2,509.6K
13:23 1,638.78 1,638.78 1,638.51 1,638.60 881.7K
13:24 1,638.51 1,638.51 1,638.38 1,638.38 277.7K
13:25 1,638.38 1,639.00 1,638.38 1,639.00 1,351.6K
13:26 1,638.90 1,639.04 1,638.82 1,639.04 3,871.4K
13:27 1,638.90 1,639.34 1,638.90 1,639.07 328.8K
13:28 1,639.04 1,639.07 1,639.04 1,639.07 297.6K
13:29 1,639.07 1,639.41 1,639.07 1,639.41 596.4K
13:30 1,639.16 1,639.24 1,639.16 1,639.24 241.4K
13:31 1,639.24 1,639.46 1,639.24 1,639.41 227.4K
13:32 1,639.33 1,639.33 1,639.28 1,639.28 1,190.7K
13:33 1,639.41 1,639.56 1,639.16 1,639.42 790.1K
13:34 1,639.69 1,640.70 1,639.69 1,640.70 8,743.5K
13:35 1,640.80 1,640.88 1,640.79 1,640.79 274.9K
13:36 1,640.75 1,640.75 1,640.65 1,640.75 275.2K
13:37 1,638.81 1,639.45 1,638.81 1,639.45 999.9K
13:38 1,639.31 1,639.57 1,639.31 1,639.48 839.9K
13:39 1,639.48 1,639.61 1,639.39 1,639.61 242.8K
13:40 1,639.61 1,639.61 1,639.23 1,639.23 432.7K
13:41 1,639.31 1,639.78 1,639.31 1,639.78 2,722.1K
13:42 1,640.05 1,640.05 1,639.48 1,639.48 929.5K
13:43 1,640.15 1,641.00 1,640.15 1,641.00 6,174.7K
13:44 1,639.80 1,639.80 1,639.67 1,639.67 11,613.6K
13:45 1,639.67 1,639.67 1,639.42 1,639.42 564.2K
13:46 1,639.33 1,639.33 1,639.33 1,639.33 2,023.9K
13:47 1,639.46 1,639.91 1,639.46 1,639.91 3,004.6K
13:48 1,639.91 1,640.77 1,639.91 1,640.77 4,833.8K
13:49 1,641.02 1,641.02 1,640.85 1,640.93 1,372.4K
13:50 1,642.22 1,642.22 1,641.80 1,641.89 1,557.3K
13:51 1,642.07 1,642.07 1,641.71 1,641.89 393.2K
13:52 1,641.89 1,641.98 1,641.80 1,641.80 611.4K
13:53 1,641.80 1,641.80 1,640.85 1,640.85 3,301.8K
13:54 1,640.85 1,640.85 1,640.77 1,640.82 983.4K
13:55 1,640.60 1,640.81 1,640.60 1,640.68 1,079.8K
13:56 1,640.85 1,640.90 1,640.76 1,640.85 968.9K
13:57 1,640.60 1,640.60 1,640.50 1,640.59 403.2K
13:58 1,641.02 1,641.20 1,640.84 1,641.20 522.8K
13:59 1,640.95 1,640.95 1,640.33 1,640.41 3,038.3K
14:00 1,640.33 1,640.33 1,640.33 1,640.33 538.5K
14:01 1,640.24 1,640.41 1,640.24 1,640.33 366.6K
14:02 1,640.60 1,640.60 1,640.33 1,640.33 1,307.8K
14:03 1,640.33 1,640.33 1,640.33 1,640.33 795.1K
14:04 1,640.33 1,640.66 1,640.33 1,640.33 765.7K
14:05 1,640.60 1,640.60 1,640.42 1,640.60 232.9K
14:06 1,640.33 1,640.42 1,640.33 1,640.42 507.8K
14:07 1,640.42 1,640.64 1,640.42 1,640.42 293.9K
14:08 1,640.42 1,640.42 1,640.42 1,640.42 4,201.0K
14:09 1,640.42 1,640.72 1,640.42 1,640.42 4,497.2K
14:10 1,640.50 1,640.50 1,640.36 1,640.45 7,398.3K
14:11 1,640.10 1,640.10 1,640.02 1,640.02 735.0K
14:12 1,639.89 1,640.24 1,639.89 1,640.24 568.9K
14:13 1,640.10 1,640.13 1,640.01 1,640.13 447.2K
14:14 1,640.22 1,640.79 1,640.22 1,640.79 826.8K
14:15 1,640.79 1,640.79 1,640.18 1,640.32 285.0K
14:16 1,640.06 1,640.72 1,640.06 1,640.62 1,273.5K
14:17 1,640.49 1,640.58 1,640.41 1,640.41 365.1K
14:18 1,640.28 1,640.45 1,640.28 1,640.45 850.2K
14:19 1,640.78 1,640.78 1,640.78 1,640.78 815.7K
14:20 1,640.91 1,640.91 1,640.15 1,640.15 291.0K
14:21 1,640.55 1,640.87 1,640.36 1,640.87 1,384.4K
14:22 1,640.87 1,641.26 1,640.56 1,641.08 316.3K
14:23 1,641.22 1,641.92 1,641.17 1,641.92 381.1K
14:24 1,641.28 1,641.54 1,640.90 1,641.07 1,999.0K
14:25 1,641.07 1,641.07 1,640.90 1,640.90 492.7K
14:26 1,641.04 1,641.04 1,640.15 1,640.15 4,593.0K
14:27 1,640.15 1,640.15 1,640.15 1,640.15 1,424.1K
14:28 1,640.01 1,640.15 1,640.01 1,640.01 1,292.8K
14:29 1,639.92 1,640.06 1,638.75 1,638.75 2,650.2K
14:30 1,638.74 1,639.59 1,638.74 1,639.59 2,854.8K
14:31 1,639.59 1,639.59 1,637.98 1,637.98 13,905.2K
14:32 1,637.44 1,637.67 1,637.14 1,637.28 2,447.1K
14:33 1,638.36 1,638.36 1,637.52 1,637.52 1,215.6K
14:34 1,637.74 1,637.87 1,637.62 1,637.62 969.4K
14:35 1,636.77 1,638.05 1,636.77 1,637.58 16,164.1K
14:36 1,636.38 1,637.21 1,636.38 1,637.21 3,268.6K
14:37 1,636.82 1,637.32 1,636.26 1,636.26 9,210.6K
14:38 1,636.03 1,636.43 1,635.45 1,635.45 750.8K
14:39 1,635.80 1,636.60 1,635.80 1,636.60 1,111.9K
14:40 1,636.82 1,636.82 1,636.22 1,636.22 1,848.9K
14:41 1,636.49 1,636.49 1,635.73 1,635.73 2,985.6K
14:42 1,636.43 1,637.27 1,636.43 1,637.27 3,607.1K
14:43 1,637.30 1,637.74 1,636.22 1,636.22 2,014.9K
14:44 1,635.91 1,636.35 1,635.91 1,636.18 826.4K
14:45 1,636.53 1,637.10 1,636.53 1,636.97 2,464.0K
14:46 1,636.57 1,637.18 1,636.57 1,637.18 686.2K
14:47 1,637.22 1,637.40 1,636.62 1,637.07 2,620.2K
14:48 1,637.67 1,639.22 1,637.62 1,639.22 10,936.7K
14:49 1,638.96 1,638.96 1,638.52 1,638.90 3,238.1K
14:50 1,639.12 1,639.12 1,638.85 1,638.85 228.7K
14:51 1,638.85 1,639.28 1,638.85 1,639.28 708.6K
14:52 1,639.14 1,639.44 1,639.14 1,639.23 613.6K
14:53 1,639.36 1,639.58 1,639.36 1,639.58 620.0K
14:54 1,639.74 1,640.59 1,639.74 1,640.50 2,393.9K
14:55 1,640.33 1,640.71 1,640.29 1,640.71 1,440.5K
14:56 1,640.58 1,640.58 1,640.35 1,640.35 985.3K
14:57 1,640.35 1,641.20 1,640.35 1,640.95 3,979.8K
14:58 1,641.08 1,641.89 1,641.08 1,641.89 555.0K
14:59 1,642.10 1,642.10 1,641.55 1,641.55 1,125.1K
15:00 1,641.83 1,641.83 1,641.39 1,641.39 1,866.2K
15:01 1,641.12 1,641.43 1,641.12 1,641.17 536.2K
15:02 1,641.17 1,641.26 1,641.17 1,641.26 244.1K
15:03 1,640.74 1,641.27 1,640.74 1,641.06 922.9K
15:04 1,641.24 1,641.50 1,640.79 1,640.79 596.7K
15:05 1,640.94 1,641.02 1,640.77 1,641.02 1,470.5K
15:06 1,640.77 1,640.82 1,640.77 1,640.82 570.2K
15:07 1,640.77 1,640.77 1,640.52 1,640.52 1,778.3K
15:08 1,640.69 1,640.69 1,640.51 1,640.68 327.3K
15:09 1,640.26 1,640.26 1,639.92 1,640.01 1,625.6K
15:10 1,640.01 1,640.01 1,639.84 1,639.84 509.4K
15:11 1,639.84 1,640.73 1,639.84 1,640.73 632.9K
15:12 1,640.82 1,641.12 1,640.82 1,640.94 1,379.8K
15:13 1,641.03 1,641.03 1,640.56 1,640.56 533.0K
15:14 1,640.56 1,640.56 1,640.43 1,640.51 324.3K
15:15 1,640.34 1,640.34 1,640.09 1,640.09 532.2K
15:16 1,640.09 1,640.17 1,640.09 1,640.17 877.3K
15:17 1,640.09 1,640.09 1,637.32 1,637.32 7,193.5K
15:18 1,637.45 1,637.86 1,637.27 1,637.86 6,834.7K
15:19 1,638.70 1,638.70 1,637.96 1,637.96 1,526.0K
15:20 1,637.88 1,637.88 1,637.66 1,637.66 244.7K
15:21 1,637.80 1,639.36 1,637.80 1,639.36 1,469.9K
15:22 1,641.00 1,641.19 1,640.57 1,641.19 1,477.6K
15:23 1,641.05 1,641.05 1,640.74 1,640.74 947.4K
15:24 1,640.74 1,640.74 1,640.30 1,640.53 362.2K
15:25 1,640.93 1,641.06 1,640.84 1,640.84 1,519.1K
15:26 1,641.01 1,641.01 1,640.84 1,640.84 319.5K
15:27 1,640.84 1,641.81 1,640.84 1,641.56 2,536.1K
15:28 1,641.56 1,642.64 1,641.56 1,642.64 2,346.4K
15:29 1,643.41 1,644.51 1,643.41 1,643.83 7,747.4K
15:30 1,643.91 1,643.91 1,643.74 1,643.83 932.5K
15:31 1,643.58 1,644.14 1,643.58 1,644.14 1,543.9K
15:32 1,644.31 1,644.94 1,644.31 1,644.94 1,055.9K
15:33 1,644.90 1,645.52 1,644.90 1,645.10 5,717.9K
15:34 1,645.23 1,645.37 1,645.23 1,645.37 3,180.6K
15:35 1,645.63 1,645.63 1,644.85 1,644.85 437.5K
15:36 1,644.72 1,644.75 1,644.58 1,644.75 468.8K
15:37 1,644.71 1,644.71 1,644.10 1,644.19 5,233.7K
15:38 1,644.36 1,644.44 1,644.36 1,644.44 211.1K
15:39 1,644.57 1,644.57 1,644.44 1,644.44 403.7K
15:40 1,644.44 1,644.44 1,643.78 1,643.78 467.5K
15:41 1,644.04 1,644.31 1,644.04 1,644.31 491.6K
15:42 1,644.22 1,644.98 1,644.22 1,644.98 693.9K
15:43 1,644.85 1,644.85 1,644.34 1,644.48 792.8K
15:44 1,643.72 1,643.85 1,643.72 1,643.85 596.9K
15:45 1,643.72 1,644.02 1,643.72 1,644.02 230.0K
15:46 1,644.78 1,645.53 1,644.78 1,645.48 248.4K
15:47 1,646.37 1,647.20 1,646.37 1,647.09 8,232.8K
15:48 1,647.09 1,647.18 1,646.96 1,647.04 1,911.7K
15:49 1,647.04 1,647.04 1,646.64 1,646.64 709.9K
15:50 1,646.91 1,646.91 1,646.43 1,646.43 1,144.6K
15:51 1,646.00 1,646.09 1,645.73 1,645.87 1,520.6K
15:52 1,645.42 1,645.42 1,645.24 1,645.24 4,009.3K
15:53 1,645.50 1,645.55 1,645.24 1,645.55 342.4K
15:54 1,645.41 1,645.41 1,644.85 1,644.85 271.2K
15:55 1,644.62 1,644.62 1,644.53 1,644.53 294.6K
15:56 1,644.53 1,644.93 1,644.53 1,644.93 599.4K
15:57 1,645.15 1,645.15 1,644.84 1,644.92 2,037.6K
15:58 1,644.26 1,644.61 1,644.26 1,644.30 945.9K
15:59 1,644.47 1,644.74 1,644.33 1,644.74 339.4K
16:00 1,644.69 1,644.74 1,644.42 1,644.42 992.0K
16:01 1,644.70 1,644.70 1,644.34 1,644.43 372.0K
16:02 1,644.43 1,644.43 1,643.78 1,643.78 353.5K
16:03 1,643.78 1,643.78 1,643.56 1,643.65 314.1K
16:04 1,643.64 1,644.26 1,643.64 1,643.86 290.3K
16:05 1,643.73 1,644.33 1,643.73 1,644.28 959.3K
16:06 1,644.15 1,644.28 1,643.94 1,643.94 246.0K
16:07 1,643.94 1,643.94 1,643.42 1,643.42 314.6K
16:08 1,643.25 1,643.29 1,642.85 1,642.85 1,502.4K
16:09 1,642.85 1,642.85 1,642.71 1,642.71 804.8K
16:10 1,642.85 1,642.98 1,642.85 1,642.98 381.9K
16:11 1,642.85 1,643.11 1,642.85 1,642.98 313.9K
16:12 1,642.88 1,643.05 1,642.88 1,643.05 892.5K
16:13 1,643.18 1,643.18 1,642.82 1,642.84 573.7K
16:14 1,642.57 1,643.06 1,641.87 1,641.87 2,077.4K
16:15 1,641.87 1,642.12 1,641.77 1,642.12 1,472.4K
16:16 1,641.72 1,641.86 1,641.72 1,641.86 220.6K
16:17 1,641.99 1,641.99 1,641.51 1,641.51 1,567.0K
16:18 1,641.51 1,643.15 1,641.51 1,643.15 8,774.9K
16:19 1,643.28 1,643.28 1,642.62 1,642.87 1,421.2K
16:20 1,643.00 1,643.00 1,642.87 1,642.87 456.9K
16:21 1,642.82 1,642.82 1,642.48 1,642.48 419.3K
16:22 1,642.97 1,643.14 1,642.97 1,643.01 224.0K
16:23 1,642.74 1,643.01 1,642.65 1,642.96 534.2K
16:24 1,642.56 1,642.56 1,641.59 1,641.59 222.3K
16:25 1,641.73 1,641.91 1,641.64 1,641.64 222.6K
16:26 1,642.04 1,642.04 1,641.77 1,641.77 302.1K
16:27 1,641.77 1,642.69 1,641.77 1,642.56 311.2K
16:28 1,642.56 1,642.56 1,642.33 1,642.33 198.0K
16:29 1,642.11 1,642.11 1,641.51 1,641.56 655.9K
16:30 1,641.29 1,641.46 1,641.19 1,641.19 223.0K
16:31 1,641.11 1,641.11 1,641.07 1,641.07 908.4K
16:32 1,641.07 1,641.67 1,641.07 1,641.67 325.2K
16:33 1,641.53 1,641.53 1,641.32 1,641.32 441.3K
16:34 1,641.32 1,641.32 1,640.98 1,640.98 833.4K
16:35 1,639.96 1,639.96 1,639.71 1,639.85 6,389.9K
16:36 1,639.80 1,641.27 1,639.76 1,641.27 9,197.9K
16:37 1,641.02 1,641.26 1,640.46 1,640.46 3,484.9K
16:38 1,640.50 1,640.67 1,639.74 1,639.74 478.6K
16:39 1,639.57 1,640.36 1,639.48 1,640.23 893.5K
16:40 1,640.53 1,640.53 1,640.15 1,640.32 1,075.0K
16:41 1,640.32 1,640.32 1,640.15 1,640.15 435.8K
16:42 1,640.15 1,640.62 1,640.07 1,640.62 448.3K
16:43 1,640.93 1,640.99 1,640.93 1,640.94 610.3K
16:44 1,641.24 1,642.46 1,641.24 1,642.46 2,174.0K
16:45 1,642.02 1,642.02 1,641.11 1,641.69 1,485.4K
16:46 1,641.55 1,642.25 1,641.46 1,642.25 748.3K
16:47 1,642.36 1,642.41 1,642.36 1,642.41 468.3K
16:48 1,642.71 1,642.71 1,642.36 1,642.36 506.6K
16:49 1,642.39 1,642.48 1,642.39 1,642.48 452.2K
16:50 1,642.48 1,642.48 1,642.35 1,642.35 451.7K
16:51 1,642.35 1,642.35 1,641.70 1,641.70 696.8K
16:52 1,641.70 1,641.70 1,640.92 1,640.92 532.4K
16:53 1,641.22 1,641.56 1,641.22 1,641.56 262.7K
16:54 1,641.74 1,641.87 1,641.52 1,641.79 310.1K
16:55 1,641.36 1,641.41 1,641.36 1,641.41 1,018.5K
16:56 1,640.77 1,641.24 1,640.69 1,640.97 881.5K
16:57 1,641.28 1,641.28 1,640.12 1,640.12 1,785.8K
16:58 1,640.38 1,641.97 1,640.38 1,641.97 1,997.1K
16:59 1,641.80 1,641.80 1,641.21 1,641.58 722.6K
17:00 1,641.81 1,641.81 1,640.51 1,640.51 634.0K
17:01 1,640.51 1,641.15 1,640.51 1,641.01 767.6K
17:02 1,641.01 1,641.01 1,640.76 1,640.81 489.6K
17:03 1,640.78 1,640.78 1,640.43 1,640.43 1,084.1K
17:04 1,639.84 1,640.18 1,639.84 1,639.84 2,526.3K
17:05 1,640.25 1,640.64 1,640.25 1,640.51 859.9K
17:06 1,640.46 1,640.99 1,640.46 1,640.99 574.0K
17:07 1,640.81 1,640.84 1,640.41 1,640.41 1,318.7K
17:08 1,640.41 1,640.49 1,640.24 1,640.24 979.1K
17:09 1,640.11 1,640.28 1,640.11 1,640.19 461.4K
17:10 1,640.11 1,640.37 1,640.11 1,640.37 689.7K
17:11 1,640.24 1,640.93 1,640.24 1,640.93 659.5K
17:12 1,640.85 1,640.85 1,640.58 1,640.72 4,046.8K
17:13 1,640.71 1,642.12 1,640.58 1,642.12 4,202.1K
17:14 1,641.47 1,641.47 1,641.30 1,641.30 455.5K
17:15 1,641.48 1,641.48 1,640.83 1,640.83 275.3K
17:16 1,640.83 1,641.27 1,640.83 1,641.27 407.3K
17:17 1,641.40 1,641.40 1,641.08 1,641.08 238.0K
17:18 1,640.97 1,641.01 1,640.92 1,640.92 272.6K
17:19 1,641.22 1,641.32 1,641.13 1,641.32 314.1K
17:20 1,641.45 1,641.45 1,641.28 1,641.28 967.9K
17:21 1,641.36 1,641.55 1,641.06 1,641.06 1,042.3K
17:22 1,641.33 1,641.33 1,640.98 1,640.98 323.4K
17:23 1,641.02 1,641.02 1,640.80 1,640.80 323.5K
17:24 1,640.98 1,641.32 1,640.98 1,641.24 1,541.9K
17:25 1,640.97 1,641.09 1,640.39 1,640.39 3,038.7K
17:26 1,640.43 1,640.43 1,640.05 1,640.05 1,145.0K
17:27 1,640.14 1,640.41 1,640.06 1,640.06 413.4K
17:28 1,640.06 1,640.06 1,639.88 1,639.97 447.4K
17:29 1,639.88 1,640.24 1,639.88 1,639.97 795.9K
17:30 1,639.97 1,640.06 1,639.97 1,640.06 704.5K
17:31 1,640.27 1,640.66 1,640.27 1,640.61 1,922.9K
17:32 1,641.26 1,641.26 1,641.13 1,641.13 514.0K
17:33 1,641.79 1,641.79 1,641.29 1,641.29 1,948.3K
17:34 1,641.21 1,641.96 1,641.21 1,641.88 336.5K
17:35 1,641.88 1,641.96 1,641.87 1,641.87 637.5K
17:36 1,641.88 1,641.88 1,641.71 1,641.71 1,038.4K
17:37 1,641.80 1,642.22 1,641.80 1,642.22 9,349.8K
17:38 1,642.17 1,642.26 1,642.17 1,642.26 399.1K
17:39 1,642.44 1,642.44 1,642.12 1,642.21 731.0K
17:40 1,642.21 1,643.01 1,642.21 1,643.01 15,191.2K
17:41 1,643.31 1,643.31 1,643.18 1,643.26 507.6K
17:42 1,643.26 1,643.26 1,643.00 1,643.00 633.8K
17:43 1,643.00 1,644.34 1,643.00 1,644.08 3,594.2K
17:44 1,644.08 1,644.08 1,643.99 1,644.07 507.0K
17:45 1,643.90 1,644.16 1,643.83 1,643.83 3,859.2K
17:46 1,643.83 1,643.99 1,643.83 1,643.99 1,546.8K
17:47 1,644.16 1,644.29 1,643.91 1,643.91 1,660.7K
17:48 1,643.82 1,643.90 1,643.73 1,643.83 3,230.1K
17:49 1,643.73 1,643.83 1,643.73 1,643.83 366.6K
17:50 1,644.08 1,644.23 1,644.08 1,644.23 4,639.1K
17:51 1,644.23 1,644.71 1,644.23 1,644.48 12,137.7K
17:52 1,644.00 1,644.67 1,644.00 1,644.67 3,721.9K
17:53 1,644.53 1,644.67 1,644.53 1,644.62 1,399.4K
17:54 1,644.62 1,644.62 1,644.44 1,644.53 1,834.5K
17:55 1,644.62 1,644.99 1,644.58 1,644.99 2,215.7K
17:56 1,644.91 1,646.06 1,644.91 1,646.06 7,322.7K
17:57 1,645.98 1,647.17 1,645.98 1,646.66 7,777.4K
17:58 1,648.03 1,648.65 1,647.77 1,648.65 14,323.2K
17:59 1,648.52 1,649.26 1,648.52 1,648.62 9,194.9K
18:00 1,648.54 1,648.58 1,647.48 1,647.48 2,075.6K
18:01 1,647.60 1,648.49 1,647.60 1,648.49 11,427.9K
18:02 1,648.54 1,648.70 1,648.45 1,648.45 1,183.4K
18:03 1,648.75 1,648.75 1,648.32 1,648.32 687.5K
18:04 1,648.32 1,648.32 1,647.60 1,647.90 1,595.2K
18:05 1,647.77 1,648.58 1,647.77 1,648.58 1,247.7K
18:06 1,648.49 1,648.49 1,647.88 1,647.88 1,769.4K
18:07 1,647.84 1,648.14 1,647.84 1,648.14 272.6K
18:08 1,648.14 1,648.14 1,648.05 1,648.14 270.7K
18:09 1,648.14 1,648.23 1,648.14 1,648.23 437.5K
18:10 1,648.44 1,648.44 1,647.84 1,647.84 2,347.6K
18:11 1,647.84 1,648.01 1,647.84 1,648.01 1,010.3K
18:12 1,648.09 1,648.98 1,648.09 1,648.98 1,919.0K
18:13 1,649.37 1,649.37 1,649.15 1,649.29 1,719.9K
18:14 1,648.81 1,649.00 1,648.81 1,649.00 3,834.3K
18:15 1,648.83 1,649.08 1,648.83 1,649.08 289.7K
18:16 1,649.03 1,649.03 1,648.34 1,648.53 3,177.5K
18:17 1,648.94 1,648.94 1,648.67 1,648.76 2,206.1K
18:18 1,648.76 1,648.94 1,648.76 1,648.94 442.0K
18:19 1,649.03 1,649.03 1,647.25 1,647.26 693.1K
18:20 1,647.43 1,647.73 1,647.16 1,647.16 1,428.7K
18:21 1,647.43 1,647.43 1,647.16 1,647.16 1,053.8K
18:22 1,647.46 1,647.46 1,646.55 1,646.55 1,587.6K
18:23 1,646.41 1,646.41 1,646.23 1,646.31 1,737.1K
18:24 1,646.45 1,649.94 1,646.45 1,649.52 8,534.7K
18:25 1,649.35 1,649.35 1,649.27 1,649.27 699.2K
18:26 1,649.18 1,649.41 1,649.18 1,649.41 177.8K
18:27 1,649.27 1,649.41 1,649.09 1,649.09 738.3K
18:28 1,649.23 1,649.31 1,649.18 1,649.31 251.0K
18:29 1,649.36 1,649.67 1,649.36 1,649.58 7,761.0K
18:30 1,649.53 1,649.53 1,649.31 1,649.31 1,012.6K
18:31 1,649.62 1,649.62 1,649.58 1,649.58 552.1K
18:32 1,649.65 1,649.79 1,649.65 1,649.74 1,583.1K
18:33 1,650.21 1,650.21 1,649.74 1,649.99 212.6K
18:34 1,650.13 1,650.13 1,650.08 1,650.08 629.3K
18:35 1,650.08 1,650.08 1,649.48 1,649.48 3,568.3K
18:36 1,649.30 1,649.82 1,649.30 1,649.67 774.9K
18:37 1,649.67 1,649.67 1,649.58 1,649.62 864.8K
18:38 1,649.62 1,649.93 1,649.62 1,649.85 378.5K
18:39 1,649.93 1,649.93 1,649.66 1,649.91 200.6K
18:40 1,649.58 1,649.58 1,649.58 1,649.58 0.7K
18:51 1,649.85 1,649.85 1,649.85 1,649.85 3,291.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available