MOEX Telecommunication

MOEXTL
🏛️ russian-federation →
1,442.30
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:50 1,645.25 1,645.25 1,643.53 1,643.53 1,810.7K
09:51 1,644.45 1,644.45 1,643.28 1,643.28 976.9K
09:52 1,643.90 1,643.90 1,643.11 1,643.46 2,373.9K
09:53 1,645.09 1,645.48 1,644.82 1,644.82 490.5K
09:54 1,644.82 1,644.82 1,644.52 1,644.52 1,819.6K
09:55 1,644.97 1,644.97 1,644.48 1,644.48 1,018.2K
09:56 1,645.00 1,645.25 1,644.92 1,644.92 495.1K
09:57 1,644.99 1,645.32 1,644.74 1,645.23 2,516.6K
09:58 1,645.14 1,645.56 1,645.06 1,645.06 387.6K
09:59 1,644.97 1,645.64 1,644.97 1,645.64 3,198.0K
10:00 1,645.14 1,645.39 1,645.14 1,645.39 1,632.2K
10:01 1,645.74 1,645.74 1,643.84 1,643.84 2,080.0K
10:02 1,644.10 1,645.67 1,643.98 1,645.67 3,192.7K
10:03 1,645.93 1,645.93 1,645.60 1,645.85 1,096.1K
10:04 1,645.85 1,646.27 1,645.80 1,645.80 999.6K
10:05 1,646.27 1,646.82 1,646.27 1,646.82 1,330.6K
10:06 1,646.74 1,647.59 1,646.74 1,647.59 859.3K
10:07 1,647.24 1,647.24 1,646.69 1,647.11 744.4K
10:08 1,647.28 1,647.76 1,647.28 1,647.67 2,009.6K
10:09 1,647.46 1,647.46 1,646.80 1,646.80 2,777.3K
10:10 1,647.24 1,647.24 1,646.52 1,646.52 398.2K
10:11 1,646.57 1,646.65 1,646.20 1,646.20 1,826.2K
10:12 1,645.54 1,645.54 1,644.34 1,644.34 4,127.2K
10:13 1,644.87 1,644.87 1,644.52 1,644.52 508.5K
10:14 1,644.61 1,644.86 1,644.61 1,644.64 1,195.5K
10:15 1,643.77 1,643.77 1,643.32 1,643.32 9,240.8K
10:16 1,643.41 1,643.97 1,643.41 1,643.97 379.3K
10:17 1,643.62 1,644.11 1,643.62 1,644.01 358.8K
10:18 1,643.85 1,643.85 1,643.58 1,643.83 679.6K
10:19 1,643.56 1,643.74 1,643.39 1,643.74 2,365.8K
10:20 1,643.33 1,643.33 1,643.03 1,643.33 2,600.3K
10:21 1,643.33 1,644.26 1,643.33 1,644.26 346.7K
10:22 1,644.59 1,644.84 1,644.49 1,644.49 330.4K
10:23 1,644.49 1,644.56 1,644.47 1,644.56 1,213.8K
10:24 1,644.56 1,644.56 1,644.47 1,644.47 166.5K
10:25 1,644.47 1,644.87 1,644.33 1,644.87 1,359.7K
10:26 1,644.66 1,645.06 1,644.66 1,645.05 1,755.1K
10:27 1,645.14 1,645.14 1,644.39 1,644.39 1,402.6K
10:28 1,643.97 1,643.97 1,643.13 1,643.39 3,545.7K
10:29 1,642.37 1,643.26 1,642.37 1,642.73 2,996.3K
10:30 1,642.23 1,643.07 1,642.23 1,643.07 2,198.5K
10:31 1,643.74 1,643.74 1,642.45 1,642.45 6,926.4K
10:32 1,642.46 1,644.55 1,642.46 1,644.55 8,772.1K
10:33 1,644.55 1,645.07 1,644.55 1,645.07 991.3K
10:34 1,646.21 1,646.21 1,644.97 1,645.35 8,875.6K
10:35 1,645.17 1,645.17 1,644.49 1,644.76 1,676.6K
10:36 1,644.92 1,645.08 1,644.83 1,645.08 635.4K
10:37 1,646.06 1,646.06 1,645.31 1,645.52 1,715.2K
10:38 1,645.95 1,646.29 1,645.95 1,646.21 967.0K
10:39 1,646.30 1,646.55 1,646.13 1,646.38 502.6K
10:40 1,646.12 1,646.21 1,644.95 1,644.95 4,278.3K
10:41 1,645.80 1,645.80 1,644.43 1,644.43 1,796.3K
10:42 1,644.18 1,644.26 1,644.05 1,644.18 531.1K
10:43 1,644.18 1,644.18 1,643.58 1,643.58 266.5K
10:44 1,644.01 1,644.01 1,643.50 1,643.78 1,134.3K
10:45 1,644.09 1,644.17 1,644.03 1,644.03 3,634.4K
10:46 1,643.98 1,644.51 1,643.64 1,644.51 3,133.8K
10:47 1,644.51 1,644.77 1,644.51 1,644.52 620.5K
10:48 1,644.69 1,645.56 1,644.69 1,645.30 5,266.8K
10:49 1,645.22 1,645.22 1,645.02 1,645.19 1,720.6K
10:50 1,645.19 1,645.48 1,644.78 1,645.48 740.5K
10:51 1,645.12 1,646.28 1,645.12 1,646.14 7,579.7K
10:52 1,645.93 1,645.93 1,645.77 1,645.88 2,523.4K
10:53 1,645.72 1,645.72 1,645.36 1,645.36 1,368.0K
10:54 1,644.39 1,644.39 1,643.20 1,643.45 1,040.0K
10:55 1,643.69 1,644.13 1,643.69 1,644.04 1,011.3K
10:56 1,642.86 1,642.87 1,642.82 1,642.82 8,009.1K
10:57 1,642.78 1,643.07 1,642.78 1,643.02 1,640.1K
10:58 1,643.12 1,644.04 1,643.12 1,643.99 1,072.4K
10:59 1,643.90 1,645.05 1,643.90 1,644.44 3,431.5K
11:00 1,644.70 1,644.70 1,644.31 1,644.31 850.7K
11:01 1,644.65 1,644.65 1,642.96 1,643.21 987.6K
11:02 1,643.30 1,643.30 1,642.71 1,643.12 159.9K
11:03 1,643.26 1,643.68 1,643.21 1,643.21 2,002.0K
11:04 1,643.72 1,643.80 1,643.40 1,643.57 2,398.9K
11:05 1,643.97 1,644.22 1,643.80 1,643.87 3,415.2K
11:06 1,644.35 1,644.69 1,644.35 1,644.55 10,151.0K
11:07 1,644.97 1,645.52 1,644.94 1,645.52 4,821.7K
11:08 1,645.52 1,645.52 1,645.27 1,645.52 1,650.0K
11:09 1,645.52 1,646.03 1,645.52 1,645.86 6,031.0K
11:10 1,645.72 1,646.11 1,645.72 1,645.86 2,640.0K
11:11 1,645.77 1,645.77 1,645.61 1,645.77 1,848.1K
11:12 1,645.61 1,645.94 1,645.61 1,645.94 1,638.8K
11:13 1,645.44 1,646.03 1,645.44 1,646.03 3,555.8K
11:14 1,646.03 1,646.03 1,645.61 1,645.61 930.6K
11:15 1,645.87 1,647.16 1,645.69 1,647.16 18,780.4K
11:16 1,647.08 1,648.57 1,647.08 1,648.57 11,989.4K
11:17 1,648.57 1,648.67 1,648.40 1,648.67 5,070.3K
11:18 1,648.90 1,648.90 1,648.40 1,648.67 12,074.6K
11:19 1,648.89 1,649.00 1,648.60 1,648.60 13,595.3K
11:20 1,648.69 1,649.47 1,648.69 1,649.37 12,247.4K
11:21 1,649.72 1,649.97 1,649.72 1,649.96 18,236.3K
11:22 1,650.01 1,651.50 1,650.01 1,650.64 9,869.8K
11:23 1,651.15 1,652.09 1,651.10 1,652.09 5,118.3K
11:24 1,652.18 1,652.84 1,652.18 1,652.42 8,295.7K
11:25 1,652.41 1,652.42 1,652.17 1,652.22 2,962.9K
11:26 1,652.82 1,652.82 1,651.66 1,651.66 1,880.1K
11:27 1,651.48 1,651.48 1,650.81 1,651.17 3,476.4K
11:28 1,651.33 1,651.37 1,651.07 1,651.37 946.6K
11:29 1,652.17 1,652.17 1,651.92 1,651.92 2,141.4K
11:30 1,651.83 1,652.58 1,651.82 1,652.58 5,730.6K
11:31 1,652.41 1,653.00 1,652.41 1,653.00 2,173.9K
11:32 1,651.15 1,651.98 1,650.90 1,651.98 16,557.5K
11:33 1,652.07 1,652.96 1,652.07 1,652.96 4,115.7K
11:34 1,652.79 1,652.79 1,651.99 1,651.99 765.1K
11:35 1,651.91 1,652.18 1,651.78 1,652.18 1,033.2K
11:36 1,652.36 1,652.45 1,652.17 1,652.17 971.3K
11:37 1,652.44 1,653.01 1,652.44 1,653.01 1,023.7K
11:38 1,652.76 1,654.27 1,652.76 1,653.61 309.8K
11:39 1,653.92 1,654.39 1,653.84 1,653.84 2,012.1K
11:40 1,653.92 1,654.43 1,653.92 1,654.26 1,191.9K
11:41 1,654.35 1,654.35 1,654.10 1,654.19 2,517.5K
11:42 1,654.27 1,655.05 1,654.18 1,655.05 1,366.5K
11:43 1,655.21 1,655.21 1,654.78 1,654.88 1,871.8K
11:44 1,654.23 1,654.84 1,654.23 1,654.76 3,660.1K
11:45 1,654.76 1,654.88 1,654.76 1,654.86 2,930.1K
11:46 1,654.96 1,654.96 1,654.70 1,654.70 525.4K
11:47 1,654.70 1,654.86 1,653.55 1,653.55 8,532.2K
11:48 1,653.38 1,653.63 1,653.38 1,653.47 1,520.1K
11:49 1,653.64 1,653.64 1,653.50 1,653.64 411.8K
11:50 1,653.64 1,653.64 1,652.91 1,653.34 2,390.4K
11:51 1,653.16 1,653.46 1,653.08 1,653.08 9,923.7K
11:52 1,653.25 1,653.30 1,653.05 1,653.30 2,513.6K
11:53 1,653.46 1,653.46 1,653.16 1,653.16 401.7K
11:54 1,653.25 1,653.25 1,653.16 1,653.16 301.1K
11:55 1,653.08 1,653.50 1,653.08 1,653.50 4,557.6K
11:56 1,653.71 1,653.88 1,653.71 1,653.80 725.1K
11:57 1,653.55 1,653.80 1,653.55 1,653.80 193.0K
11:58 1,653.21 1,654.47 1,653.21 1,654.26 1,652.1K
11:59 1,654.26 1,655.14 1,654.26 1,655.14 2,530.6K
12:00 1,655.06 1,655.31 1,654.72 1,654.72 2,123.5K
12:01 1,654.56 1,654.84 1,654.56 1,654.75 1,155.2K
12:02 1,654.75 1,656.31 1,654.75 1,656.31 10,492.1K
12:03 1,656.82 1,656.82 1,655.83 1,656.32 7,437.4K
12:04 1,655.90 1,656.23 1,655.81 1,655.81 3,991.8K
12:05 1,655.65 1,655.65 1,654.81 1,655.22 5,368.0K
12:06 1,654.89 1,655.11 1,654.64 1,654.65 2,032.1K
12:07 1,654.65 1,654.87 1,654.65 1,654.78 1,665.1K
12:08 1,654.70 1,654.70 1,654.03 1,654.16 5,347.1K
12:09 1,653.31 1,653.48 1,653.31 1,653.45 2,179.5K
12:10 1,653.29 1,653.29 1,652.89 1,653.06 800.1K
12:11 1,652.96 1,653.36 1,652.96 1,653.22 254.4K
12:12 1,653.36 1,654.11 1,653.36 1,654.11 4,376.3K
12:13 1,654.49 1,654.49 1,654.07 1,654.16 1,222.6K
12:14 1,654.21 1,654.21 1,653.90 1,653.90 1,107.4K
12:15 1,653.99 1,654.74 1,653.99 1,654.74 1,851.6K
12:16 1,654.34 1,654.91 1,654.34 1,654.91 2,220.7K
12:17 1,654.82 1,654.86 1,654.47 1,654.69 1,065.3K
12:18 1,654.86 1,654.86 1,654.51 1,654.77 770.3K
12:19 1,654.44 1,654.47 1,654.08 1,654.29 1,061.7K
12:20 1,654.24 1,654.45 1,654.07 1,654.45 1,037.0K
12:21 1,654.63 1,655.14 1,654.63 1,655.05 3,557.3K
12:22 1,654.92 1,655.23 1,654.84 1,655.23 5,991.0K
12:23 1,655.23 1,655.24 1,655.14 1,655.14 805.7K
12:24 1,655.14 1,655.41 1,655.14 1,655.41 200.4K
12:25 1,655.50 1,655.50 1,655.37 1,655.37 2,268.3K
12:26 1,655.50 1,655.50 1,654.60 1,654.60 218.3K
12:27 1,654.77 1,654.77 1,654.57 1,654.65 243.3K
12:28 1,654.85 1,654.85 1,654.58 1,654.58 879.0K
12:29 1,654.58 1,654.58 1,653.66 1,654.25 231.8K
12:30 1,654.25 1,654.25 1,653.50 1,653.70 1,041.5K
12:31 1,653.87 1,654.04 1,653.70 1,653.92 502.4K
12:32 1,653.75 1,653.95 1,653.75 1,653.95 439.0K
12:33 1,653.82 1,654.22 1,653.82 1,654.14 3,448.8K
12:34 1,654.06 1,654.06 1,653.45 1,653.56 3,100.6K
12:35 1,653.64 1,653.64 1,653.47 1,653.64 992.3K
12:36 1,653.47 1,653.64 1,653.47 1,653.56 3,799.3K
12:37 1,653.37 1,653.51 1,652.95 1,652.95 237.8K
12:38 1,653.20 1,653.25 1,653.17 1,653.17 331.5K
12:39 1,652.99 1,653.51 1,652.82 1,652.98 1,867.8K
12:40 1,653.15 1,653.15 1,651.80 1,651.80 5,487.6K
12:41 1,651.72 1,651.94 1,651.38 1,651.38 2,558.2K
12:42 1,651.21 1,651.55 1,651.21 1,651.55 904.7K
12:43 1,651.46 1,651.46 1,651.39 1,651.44 845.1K
12:44 1,651.44 1,651.44 1,651.04 1,651.13 817.2K
12:45 1,651.34 1,651.39 1,650.96 1,651.39 3,242.6K
12:46 1,651.47 1,651.47 1,651.39 1,651.39 1,366.1K
12:47 1,651.39 1,651.52 1,651.20 1,651.20 1,636.9K
12:48 1,651.33 1,651.51 1,651.11 1,651.21 2,319.8K
12:49 1,651.09 1,651.21 1,651.09 1,651.13 2,015.1K
12:50 1,651.11 1,651.29 1,651.11 1,651.11 435.3K
12:51 1,651.04 1,651.34 1,651.04 1,651.21 766.2K
12:52 1,651.29 1,651.80 1,651.21 1,651.80 1,567.9K
12:53 1,652.55 1,653.06 1,652.26 1,652.98 4,099.2K
12:54 1,653.11 1,653.11 1,652.79 1,652.79 181.2K
12:55 1,652.93 1,653.53 1,652.93 1,653.53 1,533.8K
12:56 1,653.45 1,653.90 1,653.35 1,653.90 2,080.3K
12:57 1,653.82 1,654.09 1,653.82 1,654.09 2,586.2K
12:58 1,654.00 1,654.00 1,653.58 1,653.58 1,116.4K
12:59 1,653.75 1,653.76 1,653.26 1,653.26 1,863.5K
13:00 1,653.51 1,654.34 1,653.42 1,654.34 377.3K
13:01 1,654.12 1,654.12 1,653.90 1,653.90 176.9K
13:02 1,653.99 1,653.99 1,653.73 1,653.73 1,333.6K
13:03 1,654.20 1,654.75 1,654.20 1,654.75 904.6K
13:04 1,654.49 1,654.59 1,654.33 1,654.59 364.6K
13:05 1,654.58 1,654.58 1,653.39 1,654.14 2,654.5K
13:06 1,654.49 1,654.75 1,654.49 1,654.75 120.7K
13:07 1,654.75 1,655.09 1,654.58 1,655.09 1,984.4K
13:08 1,655.09 1,655.09 1,654.68 1,654.68 695.7K
13:09 1,654.71 1,654.79 1,654.68 1,654.68 2,578.4K
13:10 1,654.93 1,654.93 1,654.60 1,654.63 129.7K
13:11 1,654.77 1,654.77 1,654.50 1,654.68 581.8K
13:12 1,654.68 1,656.46 1,654.68 1,655.86 10,056.0K
13:13 1,656.03 1,656.28 1,655.95 1,656.20 3,179.5K
13:14 1,656.14 1,656.41 1,655.97 1,656.41 458.1K
13:15 1,656.41 1,656.86 1,656.41 1,656.76 207.7K
13:16 1,656.86 1,657.59 1,656.86 1,657.59 996.3K
13:17 1,657.59 1,657.67 1,657.54 1,657.54 554.8K
13:18 1,657.54 1,658.21 1,657.54 1,658.21 341.6K
13:19 1,657.99 1,658.04 1,657.91 1,657.91 573.0K
13:20 1,657.91 1,658.08 1,657.74 1,658.08 955.4K
13:21 1,656.48 1,656.57 1,656.47 1,656.47 1,328.6K
13:22 1,656.30 1,656.30 1,656.22 1,656.22 1,172.7K
13:23 1,656.22 1,656.30 1,655.73 1,655.73 211.3K
13:24 1,655.89 1,656.06 1,655.89 1,656.06 408.3K
13:25 1,655.89 1,655.97 1,655.62 1,655.96 218.8K
13:26 1,655.96 1,656.22 1,655.87 1,656.22 711.9K
13:27 1,656.39 1,656.57 1,656.39 1,656.57 216.4K
13:28 1,656.32 1,656.41 1,655.85 1,655.85 223.1K
13:29 1,655.98 1,655.98 1,655.90 1,655.90 380.2K
13:30 1,655.81 1,655.81 1,655.32 1,655.32 1,410.3K
13:31 1,654.99 1,655.90 1,654.99 1,655.90 4,161.2K
13:32 1,655.31 1,655.44 1,655.31 1,655.44 3,078.9K
13:33 1,655.77 1,656.35 1,655.77 1,655.93 4,463.4K
13:34 1,656.35 1,656.88 1,656.35 1,656.55 991.9K
13:35 1,656.85 1,657.01 1,656.80 1,656.80 5,735.8K
13:36 1,656.80 1,656.96 1,656.61 1,656.61 292.2K
13:37 1,656.27 1,657.00 1,656.27 1,657.00 129.5K
13:38 1,656.82 1,657.52 1,656.82 1,657.43 1,890.5K
13:39 1,657.87 1,657.98 1,657.73 1,657.95 4,020.0K
13:40 1,657.78 1,658.22 1,657.78 1,657.87 912.2K
13:41 1,657.91 1,658.21 1,657.91 1,658.21 770.3K
13:42 1,657.96 1,658.12 1,657.96 1,658.12 531.7K
13:43 1,657.96 1,657.96 1,657.82 1,657.82 212.3K
13:44 1,657.87 1,657.96 1,657.74 1,657.82 282.9K
13:45 1,657.32 1,657.71 1,657.32 1,657.71 412.3K
13:46 1,657.49 1,657.79 1,657.49 1,657.79 920.1K
13:47 1,657.80 1,657.88 1,657.74 1,657.74 796.9K
13:48 1,657.74 1,657.78 1,657.49 1,657.78 230.0K
13:49 1,657.95 1,658.08 1,657.87 1,658.04 93.4K
13:50 1,658.38 1,658.49 1,657.99 1,657.99 4,374.4K
13:51 1,657.87 1,658.47 1,657.87 1,658.47 1,230.8K
13:52 1,658.47 1,659.47 1,658.47 1,659.30 7,525.7K
13:53 1,659.17 1,659.39 1,658.96 1,658.96 315.9K
13:54 1,658.63 1,658.65 1,658.56 1,658.65 632.7K
13:55 1,658.90 1,658.90 1,658.56 1,658.85 1,425.8K
13:56 1,658.85 1,658.93 1,658.76 1,658.88 1,859.3K
13:57 1,658.88 1,659.14 1,658.88 1,659.14 2,180.2K
13:58 1,659.05 1,659.06 1,658.92 1,658.92 1,399.0K
13:59 1,658.84 1,658.88 1,658.30 1,658.30 848.7K
14:00 1,658.30 1,658.80 1,657.98 1,658.38 4,212.5K
14:01 1,657.90 1,657.99 1,657.39 1,657.99 52.3K
14:02 1,657.59 1,657.82 1,657.32 1,657.32 741.3K
14:03 1,657.05 1,657.63 1,657.05 1,657.48 1,459.8K
14:04 1,657.46 1,657.79 1,657.37 1,657.54 1,737.2K
14:05 1,657.23 1,657.40 1,657.23 1,657.27 141.9K
14:06 1,657.54 1,657.70 1,657.54 1,657.54 776.3K
14:07 1,657.54 1,658.41 1,657.54 1,658.41 1,009.0K
14:08 1,658.63 1,658.95 1,658.63 1,658.95 3,368.4K
14:09 1,658.96 1,659.08 1,658.95 1,658.95 1,027.2K
14:10 1,658.36 1,659.05 1,658.36 1,658.69 1,146.5K
14:11 1,658.99 1,659.12 1,658.86 1,658.86 1,360.1K
14:12 1,658.59 1,658.93 1,658.59 1,658.93 1,530.6K
14:13 1,658.85 1,659.01 1,658.85 1,658.93 745.8K
14:14 1,658.98 1,659.15 1,658.98 1,659.15 214.0K
14:15 1,658.98 1,659.10 1,658.98 1,659.10 293.4K
14:16 1,659.40 1,659.40 1,658.62 1,658.62 4,197.7K
14:17 1,658.62 1,658.62 1,658.53 1,658.53 513.2K
14:18 1,658.53 1,658.53 1,657.94 1,657.94 13.5K
14:19 1,658.92 1,659.17 1,658.92 1,659.17 509.6K
14:20 1,659.04 1,659.04 1,658.69 1,658.69 475.9K
14:21 1,658.95 1,659.80 1,658.95 1,659.80 3,494.6K
14:22 1,659.94 1,660.24 1,659.94 1,660.10 7,231.5K
14:23 1,660.23 1,660.58 1,660.23 1,660.30 3,609.2K
14:24 1,660.22 1,660.44 1,660.22 1,660.27 1,428.3K
14:25 1,660.40 1,660.40 1,660.32 1,660.40 1,400.2K
14:26 1,660.24 1,660.24 1,660.11 1,660.11 255.7K
14:27 1,660.19 1,660.19 1,660.03 1,660.03 429.7K
14:28 1,660.24 1,660.58 1,660.24 1,660.58 1,264.8K
14:29 1,660.58 1,660.66 1,660.49 1,660.49 3,035.0K
14:30 1,660.24 1,660.24 1,660.08 1,660.24 755.2K
14:31 1,660.08 1,661.46 1,660.08 1,661.46 1,201.3K
14:32 1,661.24 1,661.51 1,661.24 1,661.46 447.4K
14:33 1,661.19 1,661.36 1,661.06 1,661.06 1,396.1K
14:34 1,660.89 1,661.89 1,660.89 1,661.89 5,161.2K
14:35 1,661.63 1,662.20 1,661.58 1,662.20 10,341.7K
14:36 1,662.20 1,662.29 1,662.16 1,662.29 3,067.4K
14:37 1,662.34 1,662.47 1,662.12 1,662.12 721.4K
14:38 1,662.03 1,662.03 1,660.65 1,660.65 11,889.4K
14:39 1,660.64 1,660.72 1,660.64 1,660.72 1,778.1K
14:40 1,661.12 1,661.64 1,661.12 1,661.51 4,435.7K
14:41 1,661.37 1,661.42 1,661.14 1,661.14 124.8K
14:42 1,661.39 1,661.39 1,661.35 1,661.35 227.5K
14:43 1,661.22 1,661.22 1,660.95 1,660.95 375.3K
14:44 1,660.95 1,660.95 1,660.65 1,660.65 495.4K
14:45 1,660.56 1,661.00 1,660.56 1,661.00 711.7K
14:46 1,660.81 1,662.22 1,660.81 1,662.22 2,006.5K
14:47 1,661.79 1,661.79 1,661.44 1,661.61 634.4K
14:48 1,662.04 1,662.04 1,661.71 1,661.97 259.8K
14:49 1,661.84 1,661.89 1,661.62 1,661.62 142.9K
14:50 1,661.89 1,661.89 1,661.76 1,661.81 87.1K
14:51 1,661.54 1,661.89 1,661.54 1,661.81 303.7K
14:52 1,661.54 1,661.54 1,661.32 1,661.41 401.7K
14:53 1,661.15 1,661.15 1,660.65 1,661.08 602.8K
14:54 1,661.21 1,661.33 1,661.16 1,661.33 191.9K
14:55 1,661.38 1,661.38 1,661.16 1,661.30 321.2K
14:56 1,660.90 1,660.90 1,660.59 1,660.59 1,899.2K
14:57 1,660.96 1,661.09 1,660.96 1,661.09 1,008.1K
14:58 1,661.01 1,661.01 1,660.51 1,660.51 2,867.7K
14:59 1,660.54 1,660.54 1,660.14 1,660.15 2,220.9K
15:00 1,659.63 1,659.63 1,659.33 1,659.33 1,306.2K
15:01 1,659.21 1,659.21 1,658.73 1,658.86 1,443.9K
15:02 1,658.68 1,658.68 1,658.33 1,658.60 1,273.2K
15:03 1,658.68 1,659.35 1,658.68 1,659.35 3,652.1K
15:04 1,658.66 1,658.93 1,658.66 1,658.93 434.5K
15:05 1,658.84 1,659.35 1,658.63 1,659.09 601.5K
15:06 1,658.96 1,659.09 1,658.70 1,659.09 230.5K
15:07 1,659.59 1,659.62 1,659.40 1,659.40 498.8K
15:08 1,659.06 1,659.74 1,659.06 1,659.74 691.7K
15:09 1,659.47 1,659.57 1,658.97 1,658.97 353.9K
15:10 1,659.53 1,660.30 1,659.53 1,659.82 1,539.9K
15:11 1,660.46 1,660.50 1,660.22 1,660.22 1,850.7K
15:12 1,660.35 1,660.36 1,660.18 1,660.18 995.4K
15:13 1,660.14 1,660.14 1,659.87 1,659.89 757.3K
15:14 1,659.97 1,660.81 1,659.75 1,660.81 1,702.5K
15:15 1,660.61 1,661.01 1,660.61 1,661.01 72.3K
15:16 1,660.84 1,660.84 1,660.18 1,660.50 1,220.2K
15:17 1,660.53 1,660.53 1,660.14 1,660.14 1,215.7K
15:18 1,660.09 1,660.09 1,659.76 1,659.76 1,048.6K
15:19 1,660.03 1,660.11 1,659.65 1,659.65 486.9K
15:20 1,659.57 1,659.57 1,659.21 1,659.21 331.6K
15:21 1,659.08 1,659.21 1,659.08 1,659.17 235.6K
15:22 1,659.30 1,659.30 1,658.33 1,658.33 3,628.5K
15:23 1,659.18 1,659.23 1,659.18 1,659.23 360.1K
15:24 1,659.05 1,659.90 1,658.96 1,659.90 11,344.2K
15:25 1,659.85 1,659.90 1,659.85 1,659.90 1,126.8K
15:26 1,659.90 1,660.69 1,659.90 1,660.69 2,828.0K
15:27 1,660.62 1,660.70 1,660.45 1,660.45 130.4K
15:28 1,659.90 1,661.10 1,659.90 1,660.97 366.5K
15:29 1,660.88 1,660.96 1,660.69 1,660.96 576.1K
15:30 1,660.49 1,660.71 1,660.49 1,660.49 498.8K
15:31 1,660.91 1,660.91 1,660.53 1,660.66 694.5K
15:32 1,660.49 1,660.49 1,660.01 1,660.01 799.6K
15:33 1,660.22 1,660.76 1,660.22 1,660.27 732.5K
15:34 1,660.27 1,660.27 1,659.70 1,660.01 1,718.5K
15:35 1,660.01 1,660.01 1,659.39 1,659.39 4,667.9K
15:36 1,659.39 1,659.39 1,658.52 1,658.52 6,448.6K
15:37 1,658.44 1,658.44 1,657.67 1,657.67 2,877.7K
15:38 1,658.31 1,658.74 1,658.31 1,658.39 2,264.0K
15:39 1,657.89 1,658.57 1,657.89 1,658.57 289.0K
15:40 1,658.57 1,658.57 1,658.16 1,658.41 2,335.0K
15:41 1,658.01 1,658.01 1,657.84 1,657.97 1,720.0K
15:42 1,657.67 1,657.84 1,657.67 1,657.84 429.0K
15:43 1,657.75 1,658.00 1,657.75 1,657.99 1,112.0K
15:44 1,657.48 1,657.48 1,657.29 1,657.43 5,685.6K
15:45 1,657.48 1,657.71 1,657.40 1,657.40 2,090.3K
15:46 1,657.48 1,657.48 1,657.28 1,657.36 789.5K
15:47 1,657.28 1,657.46 1,657.28 1,657.46 3,629.9K
15:48 1,656.82 1,656.98 1,656.61 1,656.61 1,558.9K
15:49 1,656.48 1,656.53 1,656.31 1,656.53 1,301.1K
15:50 1,656.53 1,656.61 1,656.44 1,656.44 1,034.4K
15:51 1,656.53 1,656.93 1,656.53 1,656.79 3,479.5K
15:52 1,656.88 1,657.98 1,656.88 1,657.98 1,528.9K
15:53 1,657.90 1,658.23 1,657.90 1,658.23 727.2K
15:54 1,658.27 1,658.41 1,658.27 1,658.41 286.9K
15:55 1,658.41 1,658.97 1,658.41 1,658.71 497.4K
15:56 1,658.62 1,658.62 1,658.00 1,658.00 803.2K
15:57 1,658.22 1,658.48 1,657.97 1,657.97 1,412.7K
15:58 1,657.97 1,657.97 1,657.88 1,657.97 129.6K
15:59 1,658.10 1,658.63 1,657.68 1,658.06 1,161.0K
16:00 1,658.06 1,658.67 1,658.06 1,658.40 76.7K
16:01 1,657.19 1,657.44 1,657.19 1,657.44 1,834.1K
16:02 1,657.44 1,657.44 1,656.36 1,656.49 7,779.6K
16:03 1,656.49 1,656.58 1,656.18 1,656.18 2,440.6K
16:04 1,656.41 1,657.29 1,656.11 1,657.29 3,659.0K
16:05 1,657.41 1,657.53 1,657.41 1,657.41 6,070.4K
16:06 1,657.22 1,657.31 1,656.76 1,656.76 363.5K
16:07 1,656.64 1,656.69 1,656.39 1,656.60 458.0K
16:08 1,656.69 1,657.77 1,656.69 1,657.77 3,145.0K
16:09 1,658.00 1,658.00 1,657.52 1,657.69 371.1K
16:10 1,657.69 1,658.00 1,657.64 1,657.64 3,217.1K
16:11 1,657.82 1,657.82 1,657.36 1,657.36 2,927.9K
16:12 1,657.50 1,657.50 1,657.45 1,657.45 290.4K
16:13 1,657.71 1,657.80 1,657.55 1,657.55 266.6K
16:14 1,657.55 1,657.55 1,656.92 1,656.92 731.1K
16:15 1,656.67 1,656.89 1,656.67 1,656.89 361.3K
16:16 1,656.38 1,657.10 1,656.38 1,657.10 2,658.9K
16:17 1,657.01 1,657.36 1,657.01 1,657.36 737.6K
16:18 1,657.29 1,657.29 1,657.02 1,657.02 319.4K
16:19 1,656.46 1,656.64 1,654.45 1,654.45 532.2K
16:20 1,654.04 1,654.58 1,654.04 1,654.55 8,027.0K
16:21 1,654.62 1,654.97 1,654.62 1,654.97 2,619.8K
16:22 1,654.67 1,654.97 1,654.67 1,654.81 1,484.0K
16:23 1,654.64 1,655.24 1,654.64 1,655.16 856.2K
16:24 1,655.02 1,655.55 1,655.02 1,655.19 1,893.3K
16:25 1,654.69 1,655.55 1,654.69 1,655.55 106.9K
16:26 1,655.21 1,655.38 1,654.96 1,654.96 250.4K
16:27 1,655.10 1,655.10 1,654.91 1,655.00 3,452.2K
16:28 1,655.08 1,655.09 1,654.44 1,655.09 2,553.9K
16:29 1,654.96 1,655.39 1,654.96 1,655.14 2,618.1K
16:30 1,655.14 1,655.14 1,654.89 1,654.97 2,283.7K
16:31 1,654.88 1,655.05 1,654.88 1,654.88 585.6K
16:32 1,654.80 1,654.96 1,654.80 1,654.80 645.7K
16:33 1,654.80 1,655.40 1,654.80 1,655.40 421.2K
16:34 1,655.48 1,656.51 1,655.42 1,655.42 8,798.7K
16:35 1,654.94 1,655.16 1,654.81 1,654.81 7,816.7K
16:36 1,654.81 1,655.01 1,654.76 1,655.01 2,214.8K
16:37 1,655.31 1,655.31 1,654.81 1,655.06 234.5K
16:38 1,655.19 1,655.19 1,654.75 1,654.84 408.1K
16:39 1,654.84 1,654.92 1,654.50 1,654.50 914.4K
16:40 1,654.92 1,655.05 1,654.83 1,654.83 771.4K
16:41 1,654.97 1,655.28 1,654.97 1,655.14 489.5K
16:42 1,655.14 1,655.14 1,655.06 1,655.14 2,085.1K
16:43 1,655.33 1,657.45 1,655.33 1,657.06 34,807.7K
16:44 1,657.10 1,658.03 1,657.10 1,657.49 20,618.3K
16:45 1,657.24 1,657.68 1,657.07 1,657.68 2,451.7K
16:46 1,657.38 1,657.86 1,657.38 1,657.78 4,100.6K
16:47 1,657.86 1,657.86 1,656.19 1,656.19 12,707.1K
16:48 1,656.23 1,656.89 1,656.23 1,656.33 2,803.5K
16:49 1,656.11 1,656.53 1,656.11 1,656.53 497.5K
16:50 1,656.44 1,656.49 1,656.36 1,656.36 762.8K
16:51 1,656.41 1,656.76 1,656.32 1,656.76 854.8K
16:52 1,656.76 1,656.76 1,656.36 1,656.54 489.1K
16:53 1,656.41 1,656.49 1,656.41 1,656.41 646.9K
16:54 1,656.41 1,656.54 1,656.37 1,656.41 3,488.8K
16:55 1,656.28 1,656.50 1,656.28 1,656.42 4,182.8K
16:56 1,656.51 1,656.51 1,656.32 1,656.42 2,229.2K
16:57 1,656.16 1,656.16 1,654.62 1,654.62 3,668.9K
16:58 1,656.00 1,656.00 1,655.26 1,655.26 2,215.0K
16:59 1,655.09 1,655.26 1,655.09 1,655.18 2,837.1K
17:00 1,655.06 1,655.06 1,654.89 1,654.92 2,168.3K
17:01 1,654.68 1,655.10 1,654.68 1,655.10 719.0K
17:02 1,655.20 1,655.36 1,655.10 1,655.36 574.7K
17:03 1,655.95 1,655.96 1,655.87 1,655.96 2,480.5K
17:04 1,656.26 1,656.26 1,655.63 1,655.63 6,780.8K
17:05 1,655.42 1,655.42 1,654.91 1,655.08 1,998.4K
17:06 1,655.25 1,655.48 1,655.06 1,655.48 4,150.3K
17:07 1,655.48 1,655.48 1,655.01 1,655.01 328.6K
17:08 1,655.18 1,655.48 1,655.05 1,655.48 429.9K
17:09 1,655.00 1,655.00 1,654.06 1,654.06 5,864.9K
17:10 1,652.86 1,652.86 1,652.37 1,652.37 2,760.8K
17:11 1,652.86 1,653.03 1,652.77 1,653.03 1,622.2K
17:12 1,652.81 1,652.81 1,652.38 1,652.65 252.6K
17:13 1,652.59 1,652.59 1,652.16 1,652.16 236.9K
17:14 1,652.61 1,652.78 1,652.56 1,652.78 1,006.2K
17:15 1,652.35 1,652.56 1,652.35 1,652.56 1,419.6K
17:16 1,652.64 1,652.73 1,652.51 1,652.51 3,606.3K
17:17 1,652.20 1,652.24 1,652.11 1,652.24 406.8K
17:18 1,652.07 1,652.16 1,652.07 1,652.16 327.2K
17:19 1,652.08 1,653.18 1,651.98 1,653.18 2,874.4K
17:20 1,653.31 1,653.31 1,652.96 1,653.00 3,074.6K
17:21 1,653.31 1,653.31 1,653.23 1,653.25 8,597.1K
17:22 1,653.26 1,653.26 1,652.77 1,653.21 2,688.9K
17:23 1,652.94 1,654.45 1,652.94 1,654.45 13,326.0K
17:24 1,654.45 1,655.20 1,654.45 1,654.67 12,774.7K
17:25 1,654.59 1,654.99 1,654.00 1,654.00 1,541.8K
17:26 1,654.34 1,654.34 1,654.04 1,654.04 587.0K
17:27 1,653.95 1,654.25 1,653.95 1,654.16 1,498.7K
17:28 1,654.16 1,654.25 1,652.52 1,652.52 10,177.2K
17:29 1,651.51 1,651.51 1,650.55 1,650.55 13,799.7K
17:30 1,650.60 1,650.60 1,649.95 1,650.17 2,606.6K
17:31 1,649.92 1,649.92 1,649.48 1,649.92 4,606.6K
17:32 1,649.56 1,649.89 1,649.56 1,649.89 8,392.3K
17:33 1,649.84 1,649.90 1,649.64 1,649.90 624.9K
17:34 1,649.90 1,649.90 1,649.52 1,649.52 717.6K
17:35 1,649.52 1,649.60 1,649.43 1,649.43 181.9K
17:36 1,649.43 1,649.52 1,649.43 1,649.52 424.8K
17:37 1,649.60 1,649.90 1,649.60 1,649.86 1,859.1K
17:38 1,649.82 1,649.89 1,649.68 1,649.89 2,354.0K
17:39 1,649.75 1,650.71 1,649.75 1,650.71 12,221.0K
17:40 1,650.54 1,650.62 1,650.30 1,650.30 670.6K
17:41 1,650.30 1,650.98 1,650.30 1,650.90 669.4K
17:42 1,650.55 1,650.55 1,650.24 1,650.24 568.1K
17:43 1,650.11 1,650.11 1,649.77 1,650.02 994.8K
17:44 1,650.57 1,651.01 1,650.57 1,650.92 858.3K
17:45 1,651.01 1,651.01 1,650.27 1,650.27 423.0K
17:46 1,650.54 1,650.66 1,650.41 1,650.66 175.9K
17:47 1,650.75 1,650.88 1,650.75 1,650.88 68.7K
17:48 1,650.88 1,650.97 1,650.79 1,650.97 394.6K
17:49 1,651.05 1,651.65 1,651.05 1,651.65 3,547.7K
17:50 1,651.57 1,652.07 1,651.52 1,652.07 4,410.1K
17:51 1,652.20 1,652.20 1,651.48 1,652.03 1,252.7K
17:52 1,651.86 1,652.23 1,651.86 1,652.15 277.0K
17:53 1,652.65 1,652.65 1,652.45 1,652.53 2,455.3K
17:54 1,652.87 1,653.04 1,652.54 1,652.54 2,318.4K
17:55 1,651.65 1,652.71 1,651.65 1,652.71 1,000.7K
17:56 1,652.66 1,653.54 1,652.66 1,653.54 2,088.2K
17:57 1,653.54 1,653.54 1,653.16 1,653.16 334.8K
17:58 1,653.68 1,653.80 1,653.38 1,653.46 3,410.9K
17:59 1,653.70 1,654.53 1,653.70 1,654.05 1,402.3K
18:00 1,654.14 1,654.14 1,653.38 1,653.38 2,136.7K
18:01 1,653.88 1,654.97 1,653.88 1,654.97 5,239.1K
18:02 1,654.71 1,654.71 1,654.17 1,654.34 1,365.5K
18:03 1,654.42 1,654.42 1,654.12 1,654.12 3,265.7K
18:04 1,654.03 1,655.09 1,654.03 1,654.46 3,879.4K
18:05 1,654.34 1,654.93 1,653.33 1,653.33 711.2K
18:06 1,653.16 1,653.50 1,652.91 1,653.50 2,315.6K
18:07 1,653.36 1,653.57 1,653.36 1,653.57 656.2K
18:08 1,653.15 1,654.33 1,653.15 1,654.16 2,613.4K
18:09 1,654.08 1,654.56 1,654.08 1,654.56 1,516.1K
18:10 1,654.65 1,654.73 1,654.56 1,654.73 1,285.3K
18:11 1,654.66 1,654.66 1,654.10 1,654.10 607.7K
18:12 1,654.28 1,654.69 1,654.19 1,654.69 380.8K
18:13 1,654.52 1,654.82 1,654.52 1,654.66 760.5K
18:14 1,654.83 1,654.83 1,654.58 1,654.66 433.9K
18:15 1,655.00 1,655.00 1,654.50 1,654.91 2,203.4K
18:16 1,654.75 1,654.75 1,654.49 1,654.49 877.8K
18:17 1,654.15 1,654.34 1,654.07 1,654.15 519.1K
18:18 1,654.15 1,654.62 1,654.15 1,654.62 416.7K
18:19 1,654.62 1,654.62 1,654.08 1,654.08 1,411.9K
18:20 1,654.50 1,654.50 1,653.24 1,653.24 1,262.0K
18:21 1,653.40 1,653.56 1,653.15 1,653.15 2,199.2K
18:22 1,653.74 1,654.16 1,653.74 1,654.16 2,230.3K
18:23 1,653.91 1,654.05 1,653.83 1,653.83 988.4K
18:24 1,653.91 1,654.25 1,653.91 1,654.25 525.7K
18:25 1,654.08 1,654.21 1,654.08 1,654.08 3,888.9K
18:26 1,654.08 1,654.21 1,654.08 1,654.16 797.2K
18:27 1,654.00 1,654.25 1,653.91 1,654.25 590.9K
18:28 1,654.25 1,654.25 1,653.82 1,653.82 1,879.8K
18:29 1,653.91 1,653.91 1,653.40 1,653.40 1,389.1K
18:30 1,653.40 1,655.14 1,653.40 1,655.14 12.9K
18:31 1,654.86 1,655.33 1,654.82 1,654.82 1,680.0K
18:32 1,655.24 1,655.37 1,655.24 1,655.25 256.4K
18:33 1,655.46 1,656.18 1,655.37 1,656.18 3,024.3K
18:34 1,656.05 1,656.52 1,656.05 1,656.52 851.8K
18:35 1,656.43 1,656.95 1,656.43 1,656.55 1,582.7K
18:36 1,657.18 1,657.18 1,656.81 1,657.06 335.4K
18:37 1,656.77 1,656.97 1,656.72 1,656.88 625.8K
18:38 1,656.95 1,657.87 1,656.95 1,657.78 2,906.9K
18:39 1,657.78 1,657.92 1,657.78 1,657.92 1,092.9K
18:40 1,658.19 1,658.19 1,658.19 1,658.19 733.7K
18:51 1,656.41 1,656.41 1,656.41 1,656.41 618.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available