MOEX Telecommunication (MOEXTL)

MOEXTL
🏛️ Federación Rusa →
1,442.30
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 1,543.50 1,551.56 1,536.38 1,549.73 0.0M
2022-12-29 1,527.14 1,548.01 1,524.20 1,546.85 0.0M
2022-12-28 1,525.64 1,532.23 1,518.21 1,531.45 0.0M
2022-12-27 1,515.31 1,525.69 1,512.64 1,524.78 0.0M
2022-12-26 1,499.39 1,521.88 1,493.59 1,513.52 0.0M
2022-12-23 1,501.46 1,505.59 1,488.06 1,503.56 0.0M
2022-12-22 1,494.51 1,504.92 1,489.75 1,499.71 0.0M
2022-12-21 1,499.27 1,510.85 1,481.09 1,483.35 0.0M
2022-12-20 1,483.36 1,495.15 1,480.11 1,495.15 0.0M
2022-12-19 1,494.87 1,497.82 1,466.09 1,487.99 0.0M
2022-12-16 1,473.66 1,505.50 1,472.76 1,498.35 0.0M
2022-12-15 1,499.52 1,502.78 1,469.23 1,478.83 0.0M
2022-12-14 1,518.76 1,518.93 1,493.78 1,500.95 0.0M
2022-12-13 1,529.46 1,531.98 1,515.03 1,520.21 0.0M
2022-12-12 1,541.29 1,544.56 1,526.05 1,533.74 0.0M
2022-12-09 1,539.24 1,549.31 1,536.72 1,544.50 0.0M
2022-12-08 1,542.61 1,545.14 1,535.70 1,543.53 0.0M
2022-12-07 1,538.30 1,543.50 1,535.60 1,542.97 0.0M
2022-12-06 1,544.06 1,546.66 1,535.58 1,546.66 0.0M
2022-12-05 1,543.91 1,552.46 1,535.40 1,547.84 0.0M
2022-12-02 1,552.17 1,553.25 1,539.67 1,546.92 0.0M
2022-12-01 1,562.16 1,564.31 1,550.94 1,554.99 0.0M
2022-11-30 1,560.89 1,566.68 1,547.21 1,556.09 0.0M
2022-11-29 1,552.39 1,566.77 1,547.89 1,566.77 0.0M
2022-11-28 1,550.94 1,558.17 1,539.22 1,558.17 0.0M
2022-11-25 1,548.00 1,566.58 1,545.96 1,560.89 0.0M
2022-11-24 1,542.17 1,560.62 1,541.46 1,546.92 0.0M
2022-11-23 1,520.23 1,549.32 1,509.90 1,545.68 0.0M
2022-11-22 1,518.95 1,518.95 1,510.26 1,517.14 0.0M
2022-11-21 1,529.09 1,529.49 1,512.67 1,516.26 0.0M
2022-11-18 1,542.27 1,543.88 1,521.28 1,531.99 0.0M
2022-11-17 1,551.96 1,557.75 1,539.93 1,544.37 0.0M
2022-11-16 1,543.01 1,572.97 1,533.31 1,556.59 0.0M
2022-11-15 1,557.06 1,569.21 1,529.75 1,561.39 0.0M
2022-11-14 1,561.37 1,569.03 1,548.77 1,553.85 0.0M
2022-11-11 1,526.74 1,558.23 1,516.84 1,554.99 0.0M
2022-11-10 1,500.71 1,524.37 1,498.57 1,524.25 0.0M
2022-11-09 1,533.53 1,539.44 1,498.69 1,499.26 0.0M
2022-11-08 1,524.62 1,542.96 1,515.23 1,538.29 0.0M
2022-11-07 1,500.40 1,527.99 1,497.47 1,527.72 0.0M
2022-11-03 1,487.89 1,496.51 1,481.12 1,494.17 0.0M
2022-11-02 1,515.63 1,518.83 1,505.15 1,508.87 0.0M
2022-11-01 1,513.76 1,526.82 1,510.51 1,512.07 0.0M
2022-10-31 1,508.86 1,526.15 1,505.57 1,511.44 0.0M
2022-10-28 1,490.12 1,509.08 1,477.29 1,509.08 0.0M
2022-10-27 1,480.27 1,500.90 1,474.97 1,500.90 0.0M
2022-10-26 1,481.37 1,482.64 1,465.91 1,471.12 0.0M
2022-10-25 1,456.51 1,481.96 1,454.77 1,475.85 0.0M
2022-10-24 1,462.87 1,471.67 1,451.12 1,458.10 0.0M
2022-10-21 1,450.48 1,459.67 1,434.86 1,455.69 0.0M
2022-10-20 1,449.35 1,483.98 1,446.87 1,455.76 0.0M
2022-10-19 1,426.09 1,453.66 1,421.74 1,443.17 0.0M
2022-10-18 1,473.05 1,474.21 1,443.39 1,445.43 0.0M
2022-10-17 1,415.09 1,464.24 1,403.26 1,463.03 0.0M
2022-10-14 1,389.43 1,416.87 1,386.64 1,405.64 0.0M
2022-10-13 1,381.82 1,390.87 1,365.62 1,380.06 0.0M
2022-10-12 1,409.37 1,413.46 1,371.33 1,375.46 0.0M
2022-10-11 1,367.27 1,419.32 1,360.95 1,406.85 0.0M
2022-10-10 1,306.90 1,374.44 1,304.37 1,352.69 0.0M
2022-10-07 1,379.69 1,402.32 1,365.34 1,366.85 0.0M
2022-10-06 1,407.16 1,420.52 1,403.03 1,415.17 0.0M
2022-10-05 1,378.44 1,412.16 1,365.50 1,411.53 0.0M
2022-10-04 1,360.21 1,396.21 1,334.41 1,383.69 0.0M
2022-10-03 1,314.82 1,354.71 1,310.07 1,351.23 0.0M
2022-09-30 1,274.10 1,320.52 1,237.34 1,283.52 0.0M
2022-09-29 1,281.07 1,288.17 1,247.32 1,261.74 0.0M
2022-09-28 1,284.58 1,307.99 1,259.45 1,273.04 0.0M
2022-09-27 1,302.18 1,326.61 1,241.29 1,278.03 0.0M
2022-09-26 1,346.15 1,347.73 1,257.30 1,298.88 0.0M
2022-09-23 1,445.50 1,445.50 1,344.74 1,357.69 0.0M
2022-09-22 1,444.36 1,484.42 1,434.89 1,441.96 0.0M
2022-09-21 1,433.04 1,469.22 1,367.58 1,462.59 0.0M
2022-09-20 1,577.00 1,581.06 1,495.65 1,496.63 0.0M
2022-09-19 1,579.88 1,583.80 1,574.25 1,574.74 0.0M
2022-09-16 1,593.91 1,593.91 1,578.63 1,580.06 0.0M
2022-09-15 1,591.52 1,601.88 1,584.42 1,597.70 0.0M
2022-09-14 1,589.74 1,592.98 1,577.85 1,590.06 0.0M
2022-09-13 1,608.46 1,612.85 1,588.97 1,589.56 0.0M
2022-09-12 1,588.37 1,616.65 1,587.71 1,603.39 0.0M
2022-09-09 1,589.82 1,601.80 1,586.13 1,589.75 0.0M
2022-09-08 1,586.68 1,602.07 1,582.97 1,589.41 0.0M
2022-09-07 1,601.75 1,601.75 1,583.12 1,585.46 0.0M
2022-09-06 1,624.85 1,637.96 1,597.75 1,600.40 0.0M
2022-09-05 1,608.53 1,634.62 1,607.91 1,632.52 0.0M
2022-09-02 1,608.36 1,623.86 1,587.52 1,605.91 0.0M
2022-09-01 1,587.97 1,611.09 1,586.38 1,607.60 0.0M
2022-08-31 1,592.44 1,606.24 1,582.76 1,583.32 0.0M
2022-08-30 1,615.31 1,623.35 1,596.81 1,597.92 0.0M
2022-08-29 1,598.37 1,620.47 1,590.42 1,610.77 0.0M
2022-08-26 1,578.18 1,600.28 1,568.10 1,600.28 0.0M
2022-08-25 1,559.74 1,580.63 1,553.45 1,578.23 0.0M
2022-08-24 1,578.50 1,582.28 1,548.05 1,556.15 0.0M
2022-08-23 1,595.28 1,595.42 1,576.68 1,578.97 0.0M
2022-08-22 1,592.84 1,597.47 1,585.07 1,589.99 0.0M
2022-08-19 1,595.06 1,598.14 1,579.66 1,597.12 0.0M
2022-08-18 1,625.30 1,635.76 1,593.97 1,608.33 0.0M
2022-08-17 1,640.01 1,649.89 1,618.62 1,622.49 0.0M
2022-08-16 1,636.30 1,643.48 1,625.06 1,639.71 0.0M
2022-08-15 1,632.94 1,647.58 1,616.21 1,632.31 0.0M
2022-08-12 1,621.56 1,638.32 1,612.80 1,629.08 0.0M
2022-08-11 1,648.18 1,652.93 1,625.83 1,626.49 0.0M
2022-08-10 1,636.79 1,650.97 1,628.35 1,644.58 0.0M
2022-08-09 1,631.33 1,635.20 1,612.80 1,634.23 0.0M
2022-08-08 1,610.92 1,640.21 1,608.81 1,628.68 0.0M
2022-08-05 1,634.00 1,636.60 1,583.27 1,589.84 0.0M
2022-08-04 1,621.45 1,646.22 1,617.38 1,639.92 0.0M
2022-08-03 1,596.04 1,626.48 1,591.59 1,619.84 0.0M
2022-08-02 1,591.73 1,600.95 1,587.36 1,595.02 0.0M
2022-08-01 1,617.50 1,617.50 1,588.05 1,603.64 0.0M
2022-07-29 1,617.71 1,623.86 1,602.63 1,616.95 0.0M
2022-07-28 1,576.47 1,614.89 1,576.47 1,613.86 0.0M
2022-07-27 1,570.40 1,586.71 1,556.50 1,576.02 0.0M
2022-07-26 1,557.92 1,566.12 1,553.54 1,566.12 0.0M
2022-07-25 1,551.27 1,558.92 1,543.26 1,552.45 0.0M
2022-07-22 1,540.74 1,558.16 1,540.74 1,548.51 0.0M
2022-07-21 1,563.18 1,565.32 1,526.41 1,540.64 0.0M
2022-07-20 1,556.47 1,570.90 1,550.64 1,562.04 0.0M
2022-07-19 1,573.47 1,573.47 1,546.45 1,553.37 0.0M
2022-07-18 1,609.97 1,618.72 1,574.28 1,603.77 0.0M
2022-07-15 1,556.65 1,618.37 1,541.50 1,605.59 0.0M
2022-07-14 1,582.63 1,591.80 1,556.43 1,559.64 0.0M
2022-07-13 1,616.15 1,616.15 1,577.24 1,585.74 0.0M
2022-07-12 1,628.36 1,628.36 1,566.33 1,610.03 0.0M
2022-07-11 1,647.86 1,661.55 1,624.38 1,628.86 0.0M
2022-07-08 1,786.74 1,808.42 1,777.17 1,808.42 0.0M
2022-07-07 1,782.49 1,792.65 1,774.03 1,791.77 0.0M
2022-07-06 1,802.84 1,816.26 1,770.79 1,783.11 0.0M
2022-07-05 1,832.67 1,835.73 1,797.59 1,807.85 0.0M
2022-07-04 1,827.76 1,836.65 1,822.80 1,831.83 0.0M
2022-07-01 1,776.85 1,820.49 1,762.92 1,820.05 0.0M
2022-06-30 1,805.30 1,815.58 1,707.91 1,783.78 0.0M
2022-06-29 1,818.93 1,821.81 1,794.73 1,813.53 0.0M
2022-06-28 1,799.17 1,824.56 1,786.51 1,820.27 0.0M
2022-06-27 1,791.31 1,806.65 1,787.19 1,798.51 0.0M
2022-06-24 1,777.28 1,798.77 1,767.53 1,787.55 0.0M
2022-06-23 1,778.22 1,789.22 1,758.19 1,771.21 0.0M
2022-06-22 1,757.70 1,774.89 1,724.00 1,760.78 0.0M
2022-06-21 1,772.56 1,776.76 1,744.71 1,756.84 0.0M
2022-06-20 1,765.88 1,780.01 1,764.31 1,771.02 0.0M
2022-06-17 1,773.23 1,774.83 1,754.53 1,766.14 0.0M
2022-06-16 1,765.81 1,775.24 1,762.11 1,775.24 0.0M
2022-06-15 1,754.52 1,768.54 1,745.84 1,762.13 0.0M
2022-06-14 1,750.76 1,757.06 1,740.01 1,753.97 0.0M
2022-06-10 1,727.61 1,754.53 1,726.68 1,748.62 0.0M
2022-06-09 1,741.44 1,742.93 1,718.84 1,733.28 0.0M
2022-06-08 1,735.59 1,753.71 1,732.44 1,741.44 0.0M
2022-06-07 1,715.88 1,738.65 1,703.19 1,731.33 0.0M
2022-06-06 1,687.22 1,732.52 1,671.47 1,721.78 0.0M
2022-06-03 1,688.97 1,699.17 1,645.75 1,677.01 0.0M
2022-06-02 1,673.16 1,692.00 1,646.32 1,688.31 0.0M
2022-06-01 1,655.64 1,674.16 1,646.89 1,670.78 0.0M
2022-05-31 1,661.86 1,669.22 1,642.39 1,656.09 0.0M
2022-05-30 1,619.03 1,662.75 1,619.03 1,662.75 0.0M
2022-05-27 1,613.93 1,631.67 1,603.68 1,619.35 0.0M
2022-05-26 1,630.24 1,639.95 1,608.33 1,610.76 0.0M
2022-05-25 1,603.52 1,629.87 1,589.90 1,620.86 0.0M
2022-05-24 1,557.13 1,611.19 1,528.47 1,597.19 0.0M
2022-05-23 1,583.55 1,587.82 1,541.12 1,559.24 0.0M
2022-05-20 1,619.46 1,624.76 1,571.29 1,578.98 0.0M
2022-05-19 1,604.51 1,622.85 1,584.72 1,608.54 0.0M
2022-05-18 1,697.45 1,806.72 1,609.31 1,610.25 0.0M
2022-05-17 1,432.31 1,487.83 1,417.69 1,479.29 0.0M
2022-05-16 1,392.10 1,437.86 1,392.10 1,437.86 0.0M
2022-05-13 1,394.33 1,403.84 1,383.97 1,391.22 0.0M
2022-05-12 1,435.70 1,438.91 1,381.21 1,389.25 0.0M
2022-05-11 1,444.08 1,448.34 1,425.05 1,440.00 0.0M
2022-05-06 1,461.56 1,464.71 1,440.56 1,448.59 0.0M
2022-05-05 1,438.17 1,470.15 1,438.17 1,465.55 0.0M
2022-05-04 1,450.92 1,465.68 1,434.45 1,436.66 0.0M
2022-04-29 1,424.58 1,449.01 1,421.82 1,447.84 0.0M
2022-04-28 1,448.17 1,469.83 1,409.13 1,419.57 0.0M
2022-04-27 1,376.55 1,442.08 1,361.90 1,438.43 0.0M
2022-04-26 1,310.90 1,381.45 1,305.01 1,371.95 0.0M
2022-04-25 1,327.62 1,327.62 1,290.89 1,307.34 0.0M
2022-04-22 1,354.65 1,363.38 1,327.81 1,327.81 0.0M
2022-04-21 1,373.34 1,380.97 1,350.03 1,352.01 0.0M
2022-04-20 1,392.81 1,397.82 1,367.64 1,373.54 0.0M
2022-04-19 1,417.30 1,418.46 1,364.11 1,395.87 0.0M
2022-04-18 1,444.59 1,461.63 1,412.79 1,415.24 0.0M
2022-04-15 1,425.11 1,460.17 1,405.00 1,439.45 0.0M
2022-04-14 1,475.77 1,478.68 1,429.42 1,431.05 0.0M
2022-04-13 1,478.10 1,490.94 1,463.00 1,467.04 0.0M
2022-04-12 1,481.26 1,485.22 1,433.09 1,470.14 0.0M
2022-04-11 1,516.43 1,519.10 1,475.44 1,478.61 0.0M
2022-04-08 1,589.02 1,589.02 1,484.88 1,505.03 0.0M
2022-04-07 1,493.45 1,525.89 1,486.45 1,493.93 0.0M
2022-04-06 1,499.68 1,512.59 1,475.31 1,485.62 0.0M
2022-04-05 1,589.94 1,589.94 1,493.99 1,509.07 0.0M
2022-04-04 1,610.84 1,652.81 1,557.91 1,589.39 0.0M
2022-04-01 1,643.54 1,695.96 1,604.71 1,613.62 0.0M
2022-03-31 1,514.13 1,678.30 1,487.20 1,634.23 0.0M
2022-03-30 1,319.07 1,588.40 1,301.63 1,579.67 0.0M
2022-03-29 1,332.88 1,367.15 1,269.16 1,286.99 0.0M
2022-03-28 1,396.32 1,396.32 1,340.33 1,343.05 0.0M
2022-02-25 1,420.40 1,638.22 1,420.40 1,634.85 0.0M
2022-02-24 1,506.19 1,506.21 1,091.53 1,388.55 0.0M
2022-02-22 1,558.08 1,737.43 1,499.82 1,714.61 0.0M
2022-02-21 1,848.55 1,853.29 1,688.12 1,724.15 0.0M
2022-02-18 1,904.60 1,909.54 1,818.07 1,826.30 0.0M
2022-02-17 1,903.37 1,909.94 1,874.58 1,896.17 0.0M
2022-02-16 1,935.50 1,941.91 1,912.85 1,927.92 0.0M
2022-02-15 1,893.31 1,913.67 1,883.17 1,897.86 0.0M
2022-02-14 1,876.54 1,902.29 1,846.63 1,883.71 0.0M
2022-02-11 1,938.84 1,942.40 1,897.83 1,917.28 0.0M
2022-02-10 1,941.67 1,962.54 1,911.67 1,961.67 0.0M
2022-02-09 1,944.37 1,944.67 1,926.12 1,939.42 0.0M
2022-02-08 1,911.50 1,936.09 1,907.05 1,933.77 0.0M
2022-02-07 1,920.66 1,923.03 1,897.69 1,900.84 0.0M
2022-02-04 1,914.86 1,930.01 1,892.40 1,900.17 0.0M
2022-02-03 1,896.60 1,916.59 1,884.53 1,901.40 0.0M
2022-02-02 1,944.53 1,948.47 1,920.64 1,925.35 0.0M
2022-02-01 1,939.03 1,949.71 1,925.14 1,933.22 0.0M
2022-01-31 1,934.81 1,963.05 1,925.35 1,925.41 0.0M
2022-01-28 1,915.62 1,917.34 1,861.24 1,902.04 0.0M
2022-01-27 1,863.95 1,938.96 1,860.35 1,890.98 0.0M
2022-01-26 1,890.50 1,912.70 1,871.69 1,886.08 0.0M
2022-01-25 1,850.56 1,880.66 1,830.87 1,859.27 0.0M
2022-01-24 1,869.18 1,869.18 1,780.31 1,811.21 0.0M
2022-01-21 1,870.72 1,898.22 1,861.99 1,875.15 0.0M
2022-01-20 1,909.67 1,916.76 1,872.36 1,910.54 0.0M
2022-01-19 1,853.23 1,937.87 1,848.69 1,876.93 0.0M
2022-01-18 1,916.04 1,923.87 1,835.57 1,871.31 0.0M
2022-01-17 1,970.41 1,980.44 1,891.40 1,915.35 0.0M
2022-01-14 1,998.25 2,004.72 1,918.14 1,959.83 0.0M
2022-01-13 2,043.73 2,046.94 1,975.42 1,975.42 0.0M
2022-01-12 2,031.32 2,063.89 2,021.60 2,039.93 0.0M
2022-01-11 2,029.03 2,043.03 2,016.45 2,023.80 0.0M
2022-01-10 2,067.98 2,069.02 2,006.76 2,016.35 0.0M
2022-01-06 2,042.46 2,061.59 2,039.81 2,050.50 0.0M
2022-01-05 2,084.10 2,091.47 2,078.05 2,080.25 0.0M
2022-01-04 2,093.81 2,102.03 2,081.58 2,089.09 0.0M
2022-01-03 2,066.15 2,085.62 2,062.45 2,084.82 0.0M