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 1,510.80 1,511.60 1,510.80 1,511.60 17.3K
09:51 1,511.60 1,511.60 1,511.35 1,511.46 146.9K
09:52 1,511.46 1,511.46 1,510.39 1,510.70 628.6K
09:53 1,510.44 1,510.90 1,510.44 1,510.85 472.0K
09:54 1,510.85 1,510.98 1,510.72 1,510.72 259.8K
09:55 1,510.13 1,510.73 1,510.13 1,510.64 415.6K
09:56 1,510.40 1,510.40 1,510.09 1,510.09 302.6K
09:57 1,509.91 1,509.91 1,509.41 1,509.41 693.0K
09:58 1,509.66 1,509.66 1,507.99 1,507.99 735.3K
09:59 1,507.57 1,508.00 1,507.57 1,507.83 1,147.2K
10:00 1,508.42 1,508.59 1,507.52 1,507.52 643.3K
10:01 1,506.82 1,507.12 1,506.72 1,507.12 1,952.3K
10:02 1,507.45 1,507.61 1,506.98 1,506.98 526.1K
10:03 1,507.71 1,508.30 1,506.98 1,508.30 1,107.4K
10:04 1,508.30 1,509.20 1,508.30 1,509.20 115.2K
10:05 1,509.29 1,509.29 1,508.87 1,508.87 1,313.5K
10:06 1,508.87 1,509.94 1,508.87 1,509.46 1,397.2K
10:07 1,509.88 1,510.29 1,509.56 1,509.56 1,749.2K
10:08 1,509.65 1,509.91 1,509.65 1,509.91 89.7K
10:09 1,509.91 1,511.12 1,509.91 1,510.92 1,498.4K
10:10 1,510.92 1,510.92 1,510.40 1,510.67 179.0K
10:11 1,510.53 1,510.62 1,510.53 1,510.57 351.7K
10:12 1,510.57 1,510.57 1,509.98 1,510.37 241.8K
10:13 1,509.89 1,509.92 1,509.24 1,509.92 852.5K
10:14 1,509.92 1,509.92 1,508.78 1,508.78 326.7K
10:15 1,508.57 1,509.54 1,508.57 1,509.54 422.0K
10:16 1,510.38 1,510.51 1,509.73 1,509.73 5,456.2K
10:17 1,510.36 1,511.37 1,510.36 1,511.27 1,173.2K
10:18 1,510.55 1,510.64 1,510.50 1,510.50 122.2K
10:19 1,511.27 1,511.54 1,511.27 1,511.54 199.4K
10:20 1,512.39 1,512.39 1,511.96 1,511.96 1,347.2K
10:21 1,512.14 1,512.94 1,512.14 1,512.94 609.0K
10:22 1,512.94 1,512.94 1,512.19 1,512.19 295.2K
10:23 1,512.19 1,512.19 1,511.43 1,511.43 393.3K
10:24 1,511.34 1,511.65 1,510.98 1,510.98 952.2K
10:25 1,510.98 1,510.98 1,509.93 1,509.93 711.0K
10:26 1,510.10 1,510.76 1,510.01 1,510.76 1,833.5K
10:27 1,510.26 1,510.55 1,510.26 1,510.39 1,746.7K
10:28 1,510.69 1,510.69 1,510.14 1,510.49 335.5K
10:29 1,510.39 1,511.00 1,510.39 1,511.00 297.8K
10:30 1,511.77 1,511.77 1,510.75 1,510.75 374.4K
10:31 1,510.62 1,510.76 1,510.59 1,510.59 188.8K
10:32 1,510.92 1,511.05 1,510.92 1,511.00 406.1K
10:33 1,511.14 1,511.14 1,510.70 1,510.70 263.2K
10:34 1,510.79 1,510.79 1,510.79 1,510.79 224.9K
10:35 1,511.05 1,511.22 1,510.97 1,510.97 62.0K
10:36 1,510.88 1,510.88 1,510.49 1,510.83 150.1K
10:37 1,510.74 1,510.79 1,510.65 1,510.65 60.4K
10:38 1,510.65 1,510.82 1,510.57 1,510.57 230.9K
10:39 1,510.57 1,511.12 1,510.57 1,511.12 263.0K
10:40 1,511.12 1,511.26 1,511.12 1,511.26 12.7K
10:41 1,510.84 1,510.84 1,510.58 1,510.58 560.5K
10:42 1,510.50 1,510.50 1,509.64 1,509.64 561.5K
10:43 1,509.89 1,510.31 1,509.89 1,510.24 230.0K
10:44 1,510.77 1,510.81 1,510.45 1,510.76 1,431.2K
10:45 1,510.58 1,510.58 1,510.34 1,510.34 467.6K
10:46 1,510.01 1,510.48 1,510.01 1,510.48 749.3K
10:47 1,510.30 1,510.30 1,509.43 1,509.43 524.1K
10:48 1,509.43 1,509.90 1,509.43 1,509.43 295.5K
10:49 1,509.38 1,509.38 1,508.93 1,508.93 1,580.4K
10:50 1,509.02 1,509.41 1,509.02 1,509.41 765.7K
10:51 1,509.83 1,510.17 1,509.50 1,509.82 4,081.5K
10:52 1,510.08 1,510.08 1,509.90 1,509.90 64.6K
10:53 1,509.90 1,510.42 1,509.90 1,510.42 260.8K
10:54 1,510.15 1,511.09 1,510.15 1,511.09 803.3K
10:55 1,510.82 1,510.82 1,510.07 1,510.75 108.7K
10:56 1,510.59 1,510.59 1,510.40 1,510.42 30.4K
10:57 1,510.55 1,510.64 1,510.47 1,510.60 573.3K
10:58 1,510.60 1,510.60 1,510.37 1,510.37 378.5K
10:59 1,510.20 1,510.54 1,510.20 1,510.54 100.6K
11:00 1,510.71 1,510.97 1,510.55 1,510.97 207.0K
11:01 1,510.70 1,511.79 1,510.70 1,511.54 111.5K
11:02 1,511.79 1,511.87 1,511.62 1,511.87 206.6K
11:03 1,512.26 1,512.34 1,512.09 1,512.09 177.3K
11:04 1,511.00 1,511.74 1,511.00 1,511.74 360.4K
11:05 1,511.91 1,511.99 1,511.66 1,511.77 184.0K
11:06 1,512.20 1,512.20 1,512.02 1,512.02 2,900.0K
11:07 1,512.12 1,512.53 1,512.12 1,512.37 1,187.0K
11:08 1,512.28 1,512.28 1,511.97 1,511.97 565.7K
11:09 1,512.22 1,513.00 1,512.22 1,513.00 879.2K
11:10 1,513.25 1,514.02 1,513.25 1,514.02 1,080.8K
11:11 1,513.88 1,514.05 1,513.88 1,513.88 1,559.3K
11:12 1,513.54 1,513.54 1,513.37 1,513.37 225.6K
11:13 1,513.45 1,513.54 1,513.45 1,513.45 649.9K
11:14 1,513.54 1,513.67 1,513.54 1,513.67 78.8K
11:15 1,513.67 1,513.67 1,513.40 1,513.40 38.0K
11:16 1,513.40 1,513.40 1,511.71 1,511.71 920.0K
11:17 1,512.22 1,513.88 1,512.22 1,513.88 19,399.6K
11:18 1,513.79 1,515.06 1,513.79 1,514.81 2,402.2K
11:19 1,514.81 1,515.37 1,514.73 1,514.73 333.6K
11:20 1,514.55 1,515.07 1,514.55 1,515.07 1,062.4K
11:21 1,515.07 1,515.15 1,515.07 1,515.07 87.0K
11:22 1,515.20 1,515.47 1,514.75 1,514.75 1,081.9K
11:23 1,515.90 1,515.90 1,515.50 1,515.50 980.3K
11:24 1,515.50 1,516.03 1,515.50 1,516.03 574.6K
11:25 1,515.90 1,515.90 1,515.42 1,515.42 16.0K
11:26 1,515.42 1,515.42 1,515.24 1,515.24 16.2K
11:27 1,515.51 1,515.76 1,515.41 1,515.41 1,362.2K
11:28 1,515.98 1,516.82 1,515.98 1,516.60 1,313.2K
11:29 1,516.44 1,516.62 1,516.35 1,516.62 458.8K
11:30 1,516.57 1,516.87 1,516.42 1,516.42 608.1K
11:31 1,516.39 1,516.52 1,516.30 1,516.30 474.0K
11:32 1,516.17 1,516.17 1,516.13 1,516.13 133.1K
11:33 1,516.08 1,516.17 1,516.08 1,516.08 62.4K
11:34 1,516.08 1,516.09 1,515.83 1,515.83 282.6K
11:35 1,515.18 1,515.23 1,514.77 1,514.77 628.3K
11:36 1,514.77 1,514.77 1,513.89 1,513.89 1,364.1K
11:37 1,513.80 1,513.80 1,513.71 1,513.80 646.2K
11:38 1,513.80 1,513.84 1,513.54 1,513.54 193.7K
11:39 1,513.76 1,513.76 1,513.12 1,513.12 647.7K
11:40 1,513.07 1,513.07 1,512.31 1,513.00 247.2K
11:41 1,513.09 1,513.09 1,513.09 1,513.09 229.6K
11:42 1,513.09 1,513.09 1,513.00 1,513.00 142.0K
11:43 1,512.92 1,513.05 1,512.92 1,513.05 60.0K
11:44 1,512.47 1,512.47 1,512.12 1,512.12 2,185.4K
11:45 1,512.12 1,512.12 1,511.99 1,512.08 277.1K
11:46 1,512.08 1,512.24 1,512.08 1,512.11 124.3K
11:47 1,512.11 1,512.11 1,512.11 1,512.11 161.0K
11:48 1,511.98 1,511.98 1,511.89 1,511.89 492.5K
11:49 1,511.89 1,512.11 1,511.89 1,512.11 34.8K
11:50 1,512.03 1,512.11 1,512.03 1,512.11 88.2K
11:51 1,512.02 1,512.11 1,512.02 1,512.11 357.4K
11:52 1,512.03 1,512.03 1,512.03 1,512.03 92.1K
11:53 1,512.03 1,512.03 1,511.69 1,511.69 62.0K
11:54 1,511.60 1,511.60 1,511.27 1,511.43 532.9K
11:55 1,511.53 1,511.78 1,511.24 1,511.51 5,382.7K
11:56 1,511.42 1,511.55 1,511.42 1,511.55 73.5K
11:57 1,511.64 1,514.30 1,511.64 1,513.90 16,348.1K
11:58 1,514.20 1,514.47 1,514.20 1,514.47 490.4K
11:59 1,515.27 1,515.40 1,515.27 1,515.40 4,268.8K
12:00 1,515.31 1,515.75 1,515.15 1,515.75 1,219.7K
12:01 1,516.60 1,517.23 1,516.60 1,517.23 3,689.4K
12:02 1,517.23 1,517.91 1,517.23 1,517.91 2,836.5K
12:03 1,517.64 1,517.64 1,517.26 1,517.26 334.0K
12:04 1,517.08 1,517.08 1,515.80 1,515.80 8,162.0K
12:05 1,516.16 1,516.24 1,516.16 1,516.24 260.0K
12:06 1,516.42 1,516.64 1,516.38 1,516.64 618.8K
12:07 1,516.64 1,517.12 1,516.64 1,516.87 854.6K
12:08 1,516.28 1,516.55 1,516.28 1,516.55 1,994.2K
12:09 1,516.80 1,517.11 1,516.80 1,516.93 647.2K
12:10 1,516.68 1,516.86 1,516.68 1,516.86 378.6K
12:11 1,517.03 1,517.38 1,516.98 1,517.38 945.9K
12:12 1,517.30 1,517.30 1,516.98 1,517.12 1,629.5K
12:13 1,517.58 1,517.67 1,517.58 1,517.67 328.9K
12:14 1,517.40 1,517.58 1,515.87 1,516.45 13,933.0K
12:15 1,516.76 1,517.37 1,516.63 1,517.37 3,450.9K
12:16 1,517.76 1,517.76 1,517.43 1,517.68 818.6K
12:17 1,517.68 1,518.25 1,517.68 1,518.25 2,802.9K
12:18 1,518.12 1,518.12 1,515.67 1,515.67 10,896.0K
12:19 1,515.94 1,515.97 1,515.54 1,515.97 1,526.6K
12:20 1,516.11 1,516.11 1,515.41 1,515.41 480.5K
12:21 1,515.81 1,516.03 1,515.76 1,516.03 846.4K
12:22 1,515.89 1,515.89 1,515.76 1,515.84 461.3K
12:23 1,515.18 1,515.54 1,515.18 1,515.32 1,753.5K
12:24 1,515.46 1,516.01 1,515.41 1,516.01 419.0K
12:25 1,516.36 1,516.67 1,516.36 1,516.67 466.2K
12:26 1,516.67 1,516.67 1,516.35 1,516.35 833.3K
12:27 1,516.60 1,516.60 1,516.27 1,516.27 649.6K
12:28 1,515.80 1,515.80 1,515.14 1,515.14 413.4K
12:29 1,515.01 1,515.09 1,514.96 1,514.96 531.2K
12:30 1,514.96 1,515.29 1,514.62 1,515.29 555.2K
12:31 1,515.63 1,515.72 1,515.51 1,515.51 266.3K
12:32 1,515.77 1,515.77 1,515.47 1,515.54 336.2K
12:33 1,514.92 1,514.92 1,514.76 1,514.76 447.0K
12:34 1,514.49 1,515.09 1,514.49 1,514.87 974.0K
12:35 1,514.87 1,514.87 1,514.61 1,514.66 457.5K
12:36 1,514.83 1,515.24 1,514.62 1,515.24 1,450.8K
12:37 1,515.33 1,515.33 1,514.62 1,514.75 371.0K
12:38 1,514.75 1,514.75 1,513.24 1,513.24 328.6K
12:39 1,513.69 1,514.19 1,513.69 1,514.19 291.9K
12:40 1,514.19 1,514.19 1,513.72 1,513.86 293.1K
12:41 1,513.86 1,514.56 1,513.86 1,514.56 3,942.4K
12:42 1,513.80 1,513.80 1,513.71 1,513.71 1,720.1K
12:43 1,513.63 1,513.63 1,513.04 1,513.04 1,823.4K
12:44 1,513.12 1,513.12 1,513.12 1,513.12 1,305.8K
12:45 1,513.25 1,513.25 1,513.25 1,513.25 241.6K
12:46 1,513.16 1,513.25 1,513.16 1,513.25 814.6K
12:47 1,513.25 1,513.25 1,513.00 1,513.00 472.5K
12:48 1,513.09 1,513.09 1,512.77 1,512.77 767.8K
12:49 1,512.77 1,514.00 1,512.69 1,514.00 16,421.2K
12:50 1,514.82 1,514.86 1,514.21 1,514.86 1,274.4K
12:51 1,514.51 1,514.77 1,514.51 1,514.77 700.7K
12:52 1,513.38 1,513.38 1,512.63 1,512.63 5,986.0K
12:53 1,512.33 1,512.94 1,512.33 1,512.94 9,986.5K
12:54 1,512.94 1,513.45 1,512.90 1,513.45 1,981.3K
12:55 1,513.32 1,513.32 1,512.82 1,513.02 1,512.0K
12:56 1,513.45 1,513.45 1,513.32 1,513.32 1,890.1K
12:57 1,513.45 1,513.45 1,513.20 1,513.24 1,864.8K
12:58 1,512.35 1,513.05 1,512.35 1,513.05 2,491.8K
12:59 1,513.05 1,513.32 1,513.05 1,513.28 1,227.6K
13:00 1,513.20 1,513.20 1,512.80 1,512.80 1,588.7K
13:01 1,512.53 1,512.53 1,511.97 1,511.97 1,151.1K
13:02 1,511.82 1,512.99 1,511.82 1,512.99 1,045.2K
13:03 1,512.99 1,512.99 1,512.81 1,512.81 670.9K
13:04 1,512.88 1,513.42 1,512.88 1,513.42 1,078.4K
13:05 1,513.47 1,513.77 1,513.47 1,513.77 689.5K
13:06 1,513.63 1,513.90 1,513.28 1,513.28 893.6K
13:07 1,513.46 1,513.59 1,512.77 1,512.77 481.3K
13:08 1,513.02 1,513.02 1,513.02 1,513.02 300.1K
13:09 1,513.02 1,513.28 1,513.02 1,513.11 235.5K
13:10 1,513.37 1,514.30 1,513.37 1,514.30 1,311.5K
13:11 1,514.34 1,514.48 1,514.34 1,514.39 562.0K
13:12 1,514.61 1,514.99 1,514.61 1,514.99 635.0K
13:13 1,514.86 1,515.36 1,514.85 1,515.36 408.7K
13:14 1,515.36 1,515.36 1,514.95 1,514.96 363.4K
13:15 1,514.95 1,514.95 1,514.82 1,514.95 265.3K
13:16 1,514.95 1,515.91 1,514.95 1,515.91 574.9K
13:17 1,515.96 1,515.96 1,515.80 1,515.80 805.1K
13:18 1,515.80 1,517.31 1,515.80 1,517.31 393.9K
13:19 1,517.31 1,517.91 1,517.31 1,517.91 665.8K
13:20 1,517.65 1,517.91 1,517.65 1,517.83 370.4K
13:21 1,517.70 1,517.70 1,516.85 1,517.11 277.5K
13:22 1,517.11 1,517.49 1,517.11 1,517.49 243.5K
13:23 1,517.78 1,517.91 1,517.32 1,517.32 1,328.5K
13:24 1,517.32 1,517.32 1,517.15 1,517.15 549.3K
13:25 1,517.06 1,517.41 1,517.06 1,517.41 398.8K
13:26 1,517.58 1,518.13 1,517.58 1,518.13 657.6K
13:27 1,517.71 1,517.80 1,517.71 1,517.80 412.7K
13:28 1,517.80 1,518.22 1,517.80 1,517.80 268.5K
13:29 1,518.27 1,518.43 1,518.27 1,518.43 569.8K
13:30 1,518.34 1,518.74 1,518.34 1,518.74 3,024.6K
13:31 1,518.83 1,519.10 1,518.83 1,519.10 717.1K
13:32 1,519.10 1,519.10 1,518.84 1,518.84 657.7K
13:33 1,518.67 1,518.88 1,518.67 1,518.88 902.9K
13:34 1,518.88 1,518.88 1,518.62 1,518.62 367.5K
13:35 1,518.62 1,518.88 1,518.62 1,518.62 339.1K
13:36 1,518.97 1,519.23 1,518.67 1,518.67 639.7K
13:37 1,518.83 1,519.23 1,518.83 1,519.23 256.7K
13:38 1,518.92 1,518.92 1,518.75 1,518.75 342.0K
13:39 1,518.75 1,519.01 1,518.75 1,519.01 564.8K
13:40 1,519.10 1,519.94 1,519.05 1,519.94 946.3K
13:41 1,519.94 1,520.21 1,519.94 1,520.21 1,180.8K
13:42 1,520.21 1,520.96 1,520.21 1,520.96 300.2K
13:43 1,521.18 1,521.35 1,521.18 1,521.35 1,811.2K
13:44 1,520.98 1,521.01 1,520.71 1,521.01 4,434.2K
13:45 1,521.18 1,521.32 1,521.10 1,521.10 1,455.0K
13:46 1,521.18 1,521.40 1,521.18 1,521.40 1,610.2K
13:47 1,521.27 1,521.40 1,521.27 1,521.27 517.1K
13:48 1,520.80 1,520.80 1,520.72 1,520.72 372.4K
13:49 1,520.85 1,521.02 1,520.85 1,521.02 493.0K
13:50 1,521.02 1,521.02 1,520.21 1,520.34 2,491.7K
13:51 1,520.47 1,520.60 1,520.08 1,520.08 1,741.9K
13:52 1,520.17 1,522.62 1,520.17 1,522.62 740.6K
13:53 1,522.79 1,523.59 1,522.79 1,523.37 282.5K
13:54 1,523.60 1,523.73 1,523.60 1,523.73 731.5K
13:55 1,523.73 1,523.73 1,523.55 1,523.55 759.3K
13:56 1,522.46 1,522.55 1,521.93 1,521.93 3,812.5K
13:57 1,521.98 1,522.11 1,521.98 1,522.11 282.3K
13:58 1,521.85 1,522.41 1,521.85 1,522.41 606.7K
13:59 1,522.41 1,522.46 1,522.28 1,522.46 578.4K
14:00 1,521.96 1,522.67 1,521.73 1,522.67 4,055.0K
14:01 1,522.53 1,522.53 1,522.13 1,522.27 1,388.8K
14:02 1,522.40 1,522.40 1,521.47 1,522.00 1,432.7K
14:03 1,521.83 1,521.97 1,521.57 1,521.97 427.2K
14:04 1,522.06 1,522.19 1,521.72 1,521.85 464.8K
14:05 1,521.94 1,522.14 1,521.94 1,522.14 538.3K
14:06 1,522.56 1,522.56 1,522.38 1,522.38 1,434.6K
14:07 1,522.38 1,522.38 1,521.77 1,521.77 1,532.7K
14:08 1,521.77 1,521.86 1,521.68 1,521.86 251.1K
14:09 1,521.83 1,521.94 1,521.83 1,521.94 665.7K
14:10 1,522.08 1,522.70 1,522.08 1,522.35 2,662.1K
14:11 1,522.23 1,522.31 1,522.23 1,522.26 777.5K
14:12 1,522.56 1,522.95 1,522.56 1,522.82 1,890.3K
14:13 1,522.85 1,523.12 1,522.59 1,523.12 3,312.6K
14:14 1,522.95 1,522.95 1,522.69 1,522.88 1,761.4K
14:15 1,522.79 1,522.79 1,522.62 1,522.79 469.1K
14:16 1,522.70 1,522.70 1,522.33 1,522.33 1,015.3K
14:17 1,522.33 1,522.33 1,520.97 1,521.24 2,833.5K
14:18 1,521.37 1,521.69 1,521.37 1,521.69 729.2K
14:19 1,521.02 1,521.42 1,521.02 1,521.42 1,919.2K
14:20 1,521.33 1,521.33 1,521.33 1,521.33 247.4K
14:21 1,521.42 1,521.42 1,520.72 1,520.72 715.5K
14:22 1,520.23 1,520.32 1,520.23 1,520.32 346.4K
14:23 1,520.23 1,520.58 1,520.23 1,520.58 236.4K
14:24 1,520.50 1,520.50 1,520.37 1,520.37 364.6K
14:25 1,520.37 1,520.37 1,519.19 1,519.19 3,064.8K
14:26 1,519.23 1,519.54 1,519.23 1,519.41 386.1K
14:27 1,519.54 1,520.14 1,519.54 1,520.01 364.5K
14:28 1,518.94 1,518.94 1,517.48 1,517.48 9,598.2K
14:29 1,517.48 1,518.21 1,517.16 1,518.21 10,859.6K
14:30 1,517.77 1,518.38 1,517.77 1,518.38 1,388.3K
14:31 1,518.54 1,518.54 1,518.02 1,518.02 495.7K
14:32 1,518.49 1,518.54 1,518.49 1,518.54 924.3K
14:33 1,518.98 1,518.98 1,518.41 1,518.76 1,043.0K
14:34 1,518.63 1,518.63 1,517.88 1,517.88 1,033.3K
14:35 1,518.01 1,518.01 1,517.66 1,517.88 952.9K
14:36 1,517.61 1,517.74 1,517.61 1,517.61 737.4K
14:37 1,517.21 1,517.53 1,517.21 1,517.26 2,626.5K
14:38 1,517.13 1,517.39 1,517.13 1,517.39 1,728.0K
14:39 1,517.53 1,517.88 1,517.53 1,517.88 258.5K
14:40 1,517.97 1,518.18 1,517.97 1,518.18 670.5K
14:41 1,518.32 1,518.50 1,518.32 1,518.50 627.0K
14:42 1,518.37 1,518.45 1,518.37 1,518.37 294.2K
14:43 1,516.85 1,517.69 1,516.85 1,517.69 1,455.3K
14:44 1,517.35 1,517.35 1,516.35 1,516.35 642.8K
14:45 1,516.10 1,516.99 1,515.97 1,516.90 759.6K
14:46 1,516.99 1,517.07 1,516.74 1,517.07 355.8K
14:47 1,516.65 1,517.77 1,516.65 1,517.77 940.8K
14:48 1,517.77 1,517.99 1,517.77 1,517.99 334.6K
14:49 1,517.65 1,517.91 1,517.65 1,517.91 295.2K
14:50 1,517.91 1,518.07 1,517.91 1,517.99 718.7K
14:51 1,517.30 1,517.35 1,517.21 1,517.35 785.2K
14:52 1,517.51 1,517.51 1,516.43 1,516.60 2,716.0K
14:53 1,516.60 1,516.94 1,516.52 1,516.52 305.6K
14:54 1,516.68 1,517.07 1,516.28 1,516.28 653.7K
14:55 1,516.33 1,518.09 1,516.33 1,517.47 1,832.4K
14:56 1,517.83 1,517.83 1,517.66 1,517.74 388.7K
14:57 1,517.66 1,517.66 1,516.04 1,516.54 13,336.0K
14:58 1,517.11 1,517.11 1,516.86 1,516.86 2,333.3K
14:59 1,516.29 1,517.03 1,516.03 1,517.03 2,517.7K
15:00 1,516.85 1,517.65 1,516.85 1,516.94 2,406.1K
15:01 1,516.59 1,517.89 1,516.59 1,517.18 1,942.4K
15:02 1,517.23 1,517.23 1,516.44 1,516.99 3,884.0K
15:03 1,516.86 1,517.04 1,516.86 1,517.04 285.7K
15:04 1,516.77 1,517.54 1,516.77 1,517.51 2,410.2K
15:05 1,517.51 1,518.16 1,517.51 1,517.95 2,912.3K
15:06 1,517.95 1,518.05 1,517.95 1,518.05 258.8K
15:07 1,517.91 1,518.05 1,517.91 1,518.04 400.9K
15:08 1,518.17 1,518.47 1,518.17 1,518.39 298.9K
15:09 1,518.61 1,518.70 1,517.84 1,517.84 666.6K
15:10 1,517.89 1,517.89 1,517.49 1,517.62 651.7K
15:11 1,517.71 1,518.26 1,517.71 1,518.23 501.0K
15:12 1,518.23 1,518.23 1,518.01 1,518.01 357.4K
15:13 1,518.18 1,518.18 1,517.92 1,517.92 237.8K
15:14 1,518.18 1,518.45 1,518.18 1,518.27 1,141.0K
15:15 1,518.27 1,519.03 1,518.27 1,519.03 3,319.5K
15:16 1,519.24 1,519.36 1,518.13 1,518.13 4,755.8K
15:17 1,518.31 1,518.45 1,517.59 1,517.59 486.6K
15:18 1,517.06 1,517.43 1,517.06 1,517.31 3,431.1K
15:19 1,517.77 1,517.86 1,517.77 1,517.86 285.1K
15:20 1,517.72 1,518.78 1,517.34 1,518.78 1,732.5K
15:21 1,518.66 1,518.66 1,517.89 1,517.89 549.9K
15:22 1,517.89 1,518.01 1,517.89 1,518.01 1,275.1K
15:23 1,517.65 1,517.96 1,516.08 1,516.08 2,074.4K
15:24 1,516.08 1,516.11 1,515.97 1,516.11 364.8K
15:25 1,516.11 1,516.11 1,515.94 1,516.07 255.1K
15:26 1,516.07 1,516.75 1,515.99 1,516.75 423.7K
15:27 1,516.75 1,516.75 1,516.19 1,516.19 293.1K
15:28 1,516.33 1,516.66 1,516.33 1,516.66 273.4K
15:29 1,516.41 1,516.41 1,516.13 1,516.13 1,297.6K
15:30 1,515.79 1,515.91 1,515.51 1,515.51 597.6K
15:31 1,514.95 1,514.95 1,513.91 1,513.91 3,382.1K
15:32 1,513.65 1,513.65 1,513.17 1,513.17 2,272.3K
15:33 1,512.69 1,513.20 1,512.69 1,512.95 1,419.8K
15:34 1,513.08 1,513.89 1,513.08 1,513.71 1,632.5K
15:35 1,513.57 1,513.94 1,513.57 1,513.94 242.0K
15:36 1,514.12 1,514.34 1,514.12 1,514.34 242.2K
15:37 1,514.34 1,514.61 1,514.08 1,514.61 284.7K
15:38 1,514.85 1,515.03 1,514.76 1,514.76 753.5K
15:39 1,514.76 1,514.89 1,514.76 1,514.89 337.9K
15:40 1,514.89 1,515.02 1,514.89 1,515.02 284.8K
15:41 1,515.11 1,515.11 1,514.03 1,514.03 526.5K
15:42 1,514.55 1,514.69 1,514.33 1,514.69 256.4K
15:43 1,514.69 1,514.82 1,514.69 1,514.69 264.1K
15:44 1,514.55 1,514.55 1,514.11 1,514.42 734.6K
15:45 1,513.80 1,513.94 1,513.67 1,513.94 2,461.0K
15:46 1,513.67 1,513.94 1,513.67 1,513.94 1,250.2K
15:47 1,513.80 1,514.46 1,513.80 1,514.27 954.5K
15:48 1,514.01 1,514.27 1,513.82 1,513.82 1,148.4K
15:49 1,513.96 1,514.33 1,513.96 1,514.07 1,747.0K
15:50 1,514.33 1,514.33 1,513.45 1,513.75 5,983.3K
15:51 1,513.23 1,513.76 1,513.23 1,513.76 785.7K
15:52 1,514.16 1,514.51 1,514.16 1,514.51 481.8K
15:53 1,514.65 1,515.18 1,514.33 1,515.18 343.0K
15:54 1,515.18 1,515.31 1,515.18 1,515.31 232.1K
15:55 1,515.45 1,515.45 1,514.86 1,515.26 300.9K
15:56 1,515.26 1,516.08 1,515.26 1,516.08 257.9K
15:57 1,516.01 1,516.01 1,513.61 1,513.61 515.9K
15:58 1,513.75 1,513.75 1,513.53 1,513.53 582.7K
15:59 1,513.71 1,514.15 1,513.71 1,514.01 598.8K
16:00 1,514.01 1,514.01 1,513.70 1,513.70 461.2K
16:01 1,513.83 1,513.83 1,513.17 1,513.17 819.0K
16:02 1,513.82 1,513.82 1,513.33 1,513.42 1,185.9K
16:03 1,513.42 1,513.42 1,512.95 1,512.95 2,278.4K
16:04 1,512.95 1,513.75 1,512.95 1,513.75 758.8K
16:05 1,514.15 1,514.15 1,513.00 1,513.00 1,001.0K
16:06 1,513.00 1,513.00 1,512.22 1,512.22 1,020.5K
16:07 1,512.35 1,512.35 1,512.08 1,512.22 1,163.1K
16:08 1,512.48 1,513.38 1,512.48 1,513.38 832.9K
16:09 1,513.47 1,513.47 1,512.77 1,512.77 871.7K
16:10 1,512.33 1,512.60 1,512.33 1,512.51 1,551.0K
16:11 1,512.43 1,512.43 1,510.79 1,510.91 4,465.9K
16:12 1,511.31 1,511.58 1,511.31 1,511.31 1,115.6K
16:13 1,511.06 1,511.06 1,510.66 1,511.06 514.9K
16:14 1,510.20 1,510.87 1,510.20 1,510.87 1,309.6K
16:15 1,511.00 1,511.27 1,510.80 1,511.05 476.8K
16:16 1,511.05 1,511.05 1,511.05 1,511.05 702.1K
16:17 1,511.58 1,511.58 1,510.97 1,511.05 2,382.4K
16:18 1,511.05 1,511.08 1,511.04 1,511.08 534.8K
16:19 1,510.86 1,511.26 1,510.86 1,511.00 604.4K
16:20 1,511.40 1,511.40 1,510.62 1,510.62 1,308.2K
16:21 1,509.60 1,510.05 1,509.60 1,509.82 1,436.2K
16:22 1,509.82 1,509.95 1,509.78 1,509.78 596.7K
16:23 1,509.91 1,509.91 1,509.43 1,509.90 1,608.5K
16:24 1,510.08 1,510.84 1,510.07 1,510.84 1,138.3K
16:25 1,510.26 1,510.81 1,510.12 1,510.26 760.1K
16:26 1,510.21 1,510.21 1,509.64 1,509.64 667.8K
16:27 1,508.25 1,508.25 1,508.08 1,508.25 4,910.4K
16:28 1,508.25 1,508.25 1,507.52 1,507.60 4,235.2K
16:29 1,507.72 1,507.72 1,507.39 1,507.39 745.9K
16:30 1,507.49 1,507.70 1,506.73 1,506.77 5,712.7K
16:31 1,506.89 1,510.67 1,506.89 1,510.20 5,954.6K
16:32 1,509.42 1,509.45 1,509.23 1,509.45 396.5K
16:33 1,509.72 1,510.20 1,509.72 1,509.72 4,369.4K
16:34 1,509.84 1,509.84 1,508.42 1,508.68 1,105.6K
16:35 1,509.03 1,509.53 1,509.01 1,509.53 1,011.0K
16:36 1,509.22 1,509.22 1,508.96 1,509.10 1,093.3K
16:37 1,507.89 1,509.75 1,507.89 1,509.75 2,411.4K
16:38 1,510.09 1,510.31 1,509.95 1,510.31 1,057.9K
16:39 1,510.31 1,510.31 1,509.55 1,509.55 1,273.0K
16:40 1,509.68 1,509.86 1,509.64 1,509.73 1,102.5K
16:41 1,509.72 1,509.85 1,509.72 1,509.85 862.3K
16:42 1,508.57 1,509.15 1,508.57 1,508.98 3,328.4K
16:43 1,508.98 1,509.45 1,508.98 1,509.31 522.2K
16:44 1,508.87 1,509.00 1,508.87 1,509.00 798.4K
16:45 1,508.75 1,508.75 1,508.19 1,508.19 989.2K
16:46 1,508.67 1,508.75 1,508.20 1,508.20 2,562.0K
16:47 1,508.45 1,508.45 1,507.55 1,507.55 3,574.4K
16:48 1,507.55 1,507.60 1,507.38 1,507.60 430.4K
16:49 1,507.91 1,507.91 1,507.43 1,507.43 2,101.1K
16:50 1,507.47 1,508.00 1,507.11 1,508.00 1,806.3K
16:51 1,508.13 1,508.34 1,508.13 1,508.34 720.9K
16:52 1,508.68 1,509.84 1,508.68 1,509.70 2,870.5K
16:53 1,509.66 1,509.66 1,509.31 1,509.31 933.0K
16:54 1,509.23 1,509.31 1,509.23 1,509.23 2,155.0K
16:55 1,509.63 1,510.43 1,509.49 1,510.43 921.5K
16:56 1,510.56 1,511.37 1,510.03 1,511.37 870.3K
16:57 1,511.59 1,511.59 1,510.91 1,511.18 3,593.5K
16:58 1,511.59 1,511.59 1,511.20 1,511.20 1,268.8K
16:59 1,510.93 1,510.93 1,510.66 1,510.66 1,416.6K
17:00 1,510.41 1,511.20 1,510.21 1,511.20 338.9K
17:01 1,511.42 1,511.42 1,510.99 1,510.99 411.5K
17:02 1,510.59 1,510.85 1,510.59 1,510.72 2,636.8K
17:03 1,510.59 1,511.20 1,510.59 1,511.20 581.3K
17:04 1,511.34 1,511.47 1,511.34 1,511.42 359.3K
17:05 1,511.42 1,512.15 1,511.42 1,512.02 1,754.7K
17:06 1,512.02 1,513.03 1,512.02 1,513.03 1,377.6K
17:07 1,513.42 1,513.82 1,513.42 1,513.82 1,420.3K
17:08 1,513.56 1,514.47 1,513.56 1,514.47 1,727.6K
17:09 1,513.78 1,513.78 1,513.43 1,513.57 2,862.0K
17:10 1,513.20 1,513.60 1,513.20 1,513.46 2,048.1K
17:11 1,513.73 1,513.73 1,512.70 1,513.22 4,016.2K
17:12 1,512.88 1,513.79 1,512.88 1,513.79 931.8K
17:13 1,513.79 1,515.33 1,513.79 1,515.33 1,522.8K
17:14 1,515.54 1,515.67 1,515.31 1,515.31 1,193.6K
17:15 1,515.44 1,515.58 1,515.44 1,515.58 285.8K
17:16 1,515.58 1,515.79 1,515.58 1,515.79 260.7K
17:17 1,515.05 1,515.05 1,513.27 1,513.27 4,610.6K
17:18 1,513.32 1,513.87 1,513.32 1,513.58 462.5K
17:19 1,514.05 1,514.05 1,513.95 1,513.95 361.6K
17:20 1,513.55 1,514.08 1,513.55 1,514.08 319.7K
17:21 1,514.08 1,514.22 1,513.77 1,513.77 869.3K
17:22 1,514.08 1,514.35 1,514.08 1,514.35 384.7K
17:23 1,514.22 1,514.22 1,512.05 1,513.23 3,476.7K
17:24 1,513.63 1,515.10 1,513.63 1,514.66 3,087.0K
17:25 1,515.23 1,516.29 1,515.23 1,516.29 2,953.8K
17:26 1,517.21 1,517.21 1,516.68 1,516.68 3,089.4K
17:27 1,516.81 1,517.60 1,516.81 1,517.46 2,656.9K
17:28 1,517.78 1,517.78 1,516.56 1,517.47 2,975.3K
17:29 1,517.79 1,518.13 1,517.32 1,517.32 6,719.2K
17:30 1,517.62 1,518.46 1,517.45 1,518.46 1,146.6K
17:31 1,518.41 1,518.41 1,518.03 1,518.03 1,753.6K
17:32 1,517.82 1,518.03 1,517.82 1,517.82 1,605.6K
17:33 1,516.57 1,516.84 1,516.57 1,516.66 1,856.0K
17:34 1,516.70 1,516.97 1,516.70 1,516.88 269.4K
17:35 1,516.97 1,517.50 1,516.97 1,517.10 5,396.5K
17:36 1,517.28 1,517.36 1,517.14 1,517.36 2,598.9K
17:37 1,517.45 1,518.86 1,517.45 1,518.86 2,806.0K
17:38 1,519.29 1,519.97 1,519.25 1,519.25 6,379.0K
17:39 1,519.39 1,519.74 1,519.39 1,519.74 613.6K
17:40 1,519.99 1,520.43 1,519.99 1,520.43 3,380.4K
17:41 1,520.60 1,520.60 1,519.41 1,519.82 1,256.9K
17:42 1,518.37 1,519.11 1,518.37 1,519.11 2,758.5K
17:43 1,519.32 1,519.64 1,519.17 1,519.17 450.5K
17:44 1,519.03 1,519.47 1,519.03 1,519.47 931.0K
17:45 1,519.60 1,519.92 1,519.47 1,519.92 497.5K
17:46 1,519.74 1,520.49 1,519.65 1,520.49 2,688.5K
17:47 1,520.09 1,520.09 1,519.72 1,520.02 532.9K
17:48 1,520.02 1,522.09 1,520.02 1,522.09 13,751.4K
17:49 1,522.17 1,522.60 1,522.17 1,522.60 2,034.6K
17:50 1,522.60 1,523.82 1,522.60 1,523.82 7,270.8K
17:51 1,523.82 1,524.48 1,523.82 1,524.48 2,216.5K
17:52 1,524.75 1,525.22 1,524.75 1,525.22 15,616.5K
17:53 1,524.98 1,525.44 1,524.94 1,525.15 2,401.0K
17:54 1,524.62 1,524.62 1,523.46 1,523.84 2,935.9K
17:55 1,523.84 1,524.21 1,523.84 1,524.08 557.1K
17:56 1,523.85 1,524.17 1,523.85 1,524.03 750.5K
17:57 1,524.03 1,524.89 1,524.03 1,524.89 620.0K
17:58 1,525.15 1,525.27 1,524.74 1,525.14 380.4K
17:59 1,524.94 1,525.27 1,524.94 1,525.27 7,150.4K
18:00 1,524.67 1,525.00 1,524.41 1,524.41 2,367.2K
18:01 1,524.37 1,524.44 1,524.31 1,524.40 362.4K
18:02 1,524.31 1,524.48 1,524.17 1,524.17 571.6K
18:03 1,523.97 1,523.97 1,523.55 1,523.55 1,318.9K
18:04 1,523.42 1,523.55 1,523.42 1,523.55 228.3K
18:05 1,523.55 1,523.55 1,521.54 1,521.77 708.5K
18:06 1,520.66 1,520.92 1,520.66 1,520.92 72.9K
18:07 1,520.53 1,520.53 1,520.39 1,520.39 1,078.7K
18:08 1,520.67 1,520.67 1,520.45 1,520.45 1,942.3K
18:09 1,520.71 1,520.85 1,520.71 1,520.71 1,407.6K
18:10 1,520.21 1,520.80 1,520.21 1,520.68 611.4K
18:11 1,520.55 1,520.80 1,520.55 1,520.57 1,459.0K
18:12 1,520.57 1,520.75 1,520.50 1,520.50 414.8K
18:13 1,520.33 1,520.33 1,519.52 1,519.52 4,690.7K
18:14 1,518.33 1,518.80 1,518.33 1,518.80 6,368.7K
18:15 1,518.89 1,519.04 1,518.89 1,519.04 889.8K
18:16 1,518.87 1,519.00 1,518.78 1,519.00 4,342.9K
18:17 1,519.03 1,519.03 1,519.03 1,519.03 430.8K
18:18 1,520.37 1,520.74 1,519.93 1,519.93 1,610.6K
18:19 1,520.10 1,520.19 1,519.87 1,519.87 542.1K
18:20 1,520.14 1,520.40 1,519.96 1,519.96 1,571.9K
18:21 1,519.87 1,519.87 1,519.17 1,519.74 751.7K
18:22 1,519.87 1,520.49 1,519.28 1,520.49 1,761.3K
18:23 1,520.57 1,520.84 1,520.57 1,520.84 970.5K
18:24 1,521.37 1,521.37 1,520.71 1,520.84 4,072.3K
18:25 1,521.25 1,521.46 1,521.21 1,521.46 1,572.8K
18:26 1,521.37 1,523.52 1,521.37 1,523.52 1,678.4K
18:27 1,523.69 1,523.79 1,523.65 1,523.70 1,198.8K
18:28 1,523.52 1,525.48 1,523.52 1,525.48 311.7K
18:29 1,523.36 1,523.36 1,521.06 1,521.06 2,669.4K
18:30 1,522.05 1,523.87 1,522.05 1,523.87 3,278.8K
18:31 1,523.96 1,523.96 1,522.75 1,522.75 404.6K
18:32 1,522.61 1,522.78 1,522.61 1,522.78 284.2K
18:33 1,522.65 1,524.07 1,522.56 1,523.93 704.8K
18:34 1,523.79 1,523.79 1,521.21 1,521.39 2,802.7K
18:35 1,521.12 1,521.69 1,520.50 1,521.42 2,167.5K
18:36 1,521.00 1,521.00 1,520.97 1,520.97 458.9K
18:37 1,520.97 1,520.97 1,520.72 1,520.72 284.9K
18:38 1,520.75 1,520.96 1,520.66 1,520.96 311.5K
18:39 1,520.96 1,520.96 1,520.96 1,520.96 21.1K
18:40 1,520.43 1,520.43 1,520.43 1,520.43 75.9K
18:51 1,519.64 1,519.64 1,519.64 1,519.64 1,549.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available