MOEX Telecommunication (MOEXTL)

MOEXTL
🏛️ Russische Föderation →
1,470.87
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 1,793.46 1,796.68 1,783.61 1,786.53 0.0M
2023-12-28 1,813.79 1,819.18 1,789.50 1,790.39 0.0M
2023-12-27 1,810.73 1,817.23 1,805.37 1,814.03 0.0M
2023-12-26 1,814.97 1,819.76 1,802.05 1,812.24 0.0M
2023-12-25 1,835.76 1,845.30 1,809.77 1,817.89 0.0M
2023-12-22 1,839.13 1,848.54 1,828.16 1,835.20 0.0M
2023-12-21 1,841.88 1,860.56 1,822.61 1,828.64 0.0M
2023-12-20 1,851.00 1,864.59 1,849.56 1,852.10 0.0M
2023-12-19 1,827.04 1,851.23 1,821.31 1,840.88 0.0M
2023-12-18 1,804.67 1,835.49 1,802.60 1,825.59 0.0M
2023-12-15 1,752.88 1,793.53 1,749.11 1,785.67 0.0M
2023-12-14 1,777.79 1,789.47 1,750.38 1,761.56 0.0M
2023-12-13 1,767.98 1,785.02 1,757.77 1,774.49 0.0M
2023-12-12 1,783.14 1,793.99 1,767.48 1,770.21 0.0M
2023-12-11 1,814.09 1,814.51 1,763.65 1,781.42 0.0M
2023-12-08 1,820.86 1,822.34 1,798.02 1,814.80 0.0M
2023-12-07 1,790.69 1,812.04 1,770.34 1,804.43 0.0M
2023-12-06 1,845.75 1,852.25 1,793.47 1,795.44 0.0M
2023-12-05 1,849.61 1,863.06 1,819.83 1,838.66 0.0M
2023-12-04 1,876.84 1,876.84 1,837.93 1,852.26 0.0M
2023-12-01 1,908.10 1,918.32 1,874.88 1,884.78 0.0M
2023-11-30 1,983.65 1,986.66 1,964.37 1,970.21 0.0M
2023-11-29 1,999.51 1,999.94 1,979.73 1,989.94 0.0M
2023-11-28 1,999.07 2,001.39 1,971.02 1,995.17 0.0M
2023-11-27 2,023.65 2,028.14 1,988.28 1,994.81 0.0M
2023-11-24 2,033.47 2,036.44 2,011.13 2,021.65 0.0M
2023-11-23 2,056.43 2,059.62 2,036.76 2,036.76 0.0M
2023-11-22 2,067.85 2,078.01 2,054.15 2,057.09 0.0M
2023-11-21 2,060.82 2,075.06 2,056.70 2,061.59 0.0M
2023-11-20 2,047.60 2,071.48 2,045.46 2,059.05 0.0M
2023-11-17 2,044.41 2,044.41 2,016.38 2,039.35 0.0M
2023-11-16 2,077.95 2,088.25 2,046.51 2,052.22 0.0M
2023-11-15 2,036.67 2,084.28 2,028.69 2,071.53 0.0M
2023-11-14 2,083.46 2,085.98 2,031.40 2,039.43 0.0M
2023-11-13 2,053.64 2,087.83 2,051.21 2,081.54 0.0M
2023-11-10 2,056.76 2,056.88 2,045.44 2,050.26 0.0M
2023-11-09 2,061.97 2,067.42 2,051.88 2,057.79 0.0M
2023-11-08 2,038.65 2,052.63 2,033.92 2,045.89 0.0M
2023-11-07 2,026.41 2,040.13 2,026.41 2,038.01 0.0M
2023-11-06 2,016.76 2,030.90 2,012.18 2,024.43 0.0M
2023-11-03 2,017.26 2,024.80 2,000.42 2,009.63 0.0M
2023-11-02 2,032.84 2,040.12 2,013.56 2,013.56 0.0M
2023-11-01 2,020.58 2,039.24 2,016.74 2,023.40 0.0M
2023-10-31 2,048.27 2,051.76 2,010.88 2,025.30 0.0M
2023-10-30 2,066.64 2,070.63 2,051.82 2,051.82 0.0M
2023-10-27 2,064.59 2,073.59 2,038.99 2,062.41 0.0M
2023-10-26 2,101.57 2,104.34 2,066.98 2,069.30 0.0M
2023-10-25 2,072.56 2,103.77 2,070.18 2,096.18 0.0M
2023-10-24 2,052.52 2,072.78 2,043.02 2,065.87 0.0M
2023-10-23 2,048.39 2,067.37 2,044.32 2,052.82 0.0M
2023-10-20 2,039.20 2,043.40 2,025.68 2,043.34 0.0M
2023-10-19 2,043.36 2,043.36 2,032.71 2,037.96 0.0M
2023-10-18 2,067.35 2,074.87 2,026.72 2,043.72 0.0M
2023-10-17 2,032.82 2,056.35 2,025.20 2,056.35 0.0M
2023-10-16 2,018.24 2,035.30 2,017.46 2,027.41 0.0M
2023-10-13 2,019.74 2,020.95 2,008.71 2,018.26 0.0M
2023-10-12 2,000.71 2,034.45 1,992.43 2,013.83 0.0M
2023-10-11 2,025.41 2,027.24 2,015.90 2,022.09 0.0M
2023-10-10 2,024.69 2,038.07 2,013.57 2,020.77 0.0M
2023-10-09 1,998.13 2,026.56 1,998.13 2,019.64 0.0M
2023-10-06 2,002.70 2,005.18 1,983.09 1,992.11 0.0M
2023-10-05 2,014.21 2,014.21 1,998.49 1,999.44 0.0M
2023-10-04 2,007.19 2,020.30 1,997.30 2,012.03 0.0M
2023-10-03 2,014.64 2,014.64 1,989.42 2,002.90 0.0M
2023-10-02 2,034.70 2,051.66 2,014.97 2,015.72 0.0M
2023-09-29 2,048.90 2,052.36 2,028.78 2,032.83 0.0M
2023-09-28 2,044.73 2,056.56 2,037.16 2,046.42 0.0M
2023-09-27 2,036.66 2,055.34 2,031.32 2,038.94 0.0M
2023-09-26 2,012.86 2,031.29 2,001.73 2,028.38 0.0M
2023-09-25 1,990.65 2,012.90 1,984.81 2,006.00 0.0M
2023-09-22 1,973.05 1,999.31 1,963.32 1,989.54 0.0M
2023-09-21 2,002.69 2,004.27 1,970.54 1,978.01 0.0M
2023-09-20 2,018.88 2,036.13 1,954.45 2,014.57 0.0M
2023-09-19 2,066.92 2,081.95 2,008.76 2,025.51 0.0M
2023-09-18 2,093.80 2,115.60 2,071.40 2,078.52 0.0M
2023-09-15 2,064.80 2,102.08 2,046.87 2,082.74 0.0M
2023-09-14 2,088.35 2,112.37 1,999.32 2,066.81 0.0M
2023-09-13 2,138.91 2,142.39 2,093.49 2,103.38 0.0M
2023-09-12 2,089.90 2,135.27 2,089.90 2,127.53 0.0M
2023-09-11 2,110.56 2,113.35 2,078.57 2,084.41 0.0M
2023-09-08 2,095.94 2,140.51 2,049.01 2,111.30 0.0M
2023-09-07 2,159.44 2,191.26 2,037.73 2,090.01 0.0M
2023-09-06 2,163.25 2,188.66 2,136.93 2,157.59 0.0M
2023-09-05 2,068.55 2,150.42 2,058.99 2,149.61 0.0M
2023-09-04 2,008.82 2,066.34 2,004.89 2,057.69 0.0M
2023-09-01 2,001.79 2,006.70 1,992.90 2,002.68 0.0M
2023-08-31 2,003.87 2,018.22 1,990.26 1,999.08 0.0M
2023-08-30 1,987.05 2,050.65 1,985.77 1,999.96 0.0M
2023-08-29 1,996.18 2,001.53 1,978.64 1,985.25 0.0M
2023-08-28 1,983.49 1,998.53 1,977.58 1,989.99 0.0M
2023-08-25 1,977.33 1,980.12 1,965.77 1,975.62 0.0M
2023-08-24 1,960.05 1,988.29 1,960.05 1,968.80 0.0M
2023-08-23 2,003.28 2,007.71 1,963.58 1,980.77 0.0M
2023-08-22 2,014.55 2,014.55 1,981.77 1,998.24 0.0M
2023-08-21 1,999.84 2,011.78 1,987.87 2,005.97 0.0M
2023-08-18 1,947.92 1,974.66 1,935.89 1,973.77 0.0M
2023-08-17 1,931.44 1,963.96 1,924.02 1,943.43 0.0M
2023-08-16 1,971.15 1,987.60 1,900.56 1,922.26 0.0M
2023-08-15 1,903.57 2,032.10 1,903.57 1,968.16 0.0M
2023-08-14 1,977.77 1,988.00 1,935.64 1,939.00 0.0M
2023-08-11 1,971.10 1,975.31 1,962.79 1,969.31 0.0M
2023-08-10 1,966.66 1,981.12 1,958.23 1,968.46 0.0M
2023-08-09 1,966.30 1,975.91 1,949.28 1,959.85 0.0M
2023-08-08 1,960.43 1,962.04 1,935.75 1,957.48 0.0M
2023-08-07 1,970.14 1,995.18 1,958.31 1,963.00 0.0M
2023-08-04 1,990.53 2,021.43 1,922.33 1,950.27 0.0M
2023-08-03 1,964.82 1,984.21 1,956.31 1,977.84 0.0M
2023-08-02 1,955.11 1,955.30 1,941.60 1,948.24 0.0M
2023-08-01 1,958.16 1,967.40 1,937.48 1,956.63 0.0M
2023-07-31 1,934.63 1,956.91 1,932.76 1,944.64 0.0M
2023-07-28 1,918.78 1,945.53 1,917.43 1,924.88 0.0M
2023-07-27 1,916.00 1,930.00 1,912.77 1,920.82 0.0M
2023-07-26 1,927.60 1,934.76 1,909.87 1,915.76 0.0M
2023-07-25 1,920.37 1,932.58 1,914.00 1,916.79 0.0M
2023-07-24 1,905.35 1,916.45 1,902.60 1,912.06 0.0M
2023-07-21 1,889.33 1,900.16 1,884.22 1,896.82 0.0M
2023-07-20 1,934.99 1,936.05 1,901.94 1,908.29 0.0M
2023-07-19 1,929.32 1,941.42 1,919.19 1,929.46 0.0M
2023-07-18 1,906.31 1,928.98 1,903.84 1,926.37 0.0M
2023-07-17 1,901.99 1,912.13 1,900.08 1,909.19 0.0M
2023-07-14 1,905.42 1,915.42 1,899.61 1,908.67 0.0M
2023-07-13 1,915.63 1,919.41 1,882.79 1,902.23 0.0M
2023-07-12 1,901.75 1,911.46 1,899.34 1,911.46 0.0M
2023-07-11 1,906.67 1,907.55 1,893.09 1,896.28 0.0M
2023-07-10 1,882.30 1,905.08 1,878.62 1,898.03 0.0M
2023-07-07 1,877.57 1,885.00 1,871.19 1,881.60 0.0M
2023-07-06 1,885.85 1,887.64 1,867.69 1,873.92 0.0M
2023-07-05 1,866.14 1,880.04 1,861.96 1,869.47 0.0M
2023-07-04 1,862.84 1,875.57 1,858.06 1,866.42 0.0M
2023-07-03 1,886.38 1,887.53 1,862.53 1,867.37 0.0M
2023-06-30 1,902.80 1,905.73 1,880.60 1,884.33 0.0M
2023-06-29 1,914.30 1,932.38 1,914.29 1,926.14 0.0M
2023-06-28 1,941.26 1,941.26 1,907.16 1,915.42 0.0M
2023-06-27 2,004.29 2,015.77 1,994.92 2,012.60 0.0M
2023-06-26 2,004.77 2,021.41 1,992.03 2,009.21 0.0M
2023-06-23 2,029.85 2,029.85 2,006.23 2,020.70 0.0M
2023-06-22 2,034.77 2,043.41 2,031.10 2,034.31 0.0M
2023-06-21 2,024.18 2,048.07 2,021.91 2,031.82 0.0M
2023-06-20 2,024.80 2,037.75 1,988.01 2,023.77 0.0M
2023-06-19 2,012.52 2,030.23 2,007.69 2,015.31 0.0M
2023-06-16 1,996.88 2,007.58 1,988.69 2,002.79 0.0M
2023-06-15 1,966.46 1,999.89 1,965.22 1,990.96 0.0M
2023-06-14 1,968.70 1,970.12 1,956.89 1,962.93 0.0M
2023-06-13 1,967.77 1,977.38 1,957.19 1,962.37 0.0M
2023-06-09 1,952.79 1,961.12 1,945.94 1,957.13 0.0M
2023-06-08 1,940.87 1,946.83 1,933.98 1,942.76 0.0M
2023-06-07 1,941.02 1,959.39 1,931.73 1,941.74 0.0M
2023-06-06 1,967.85 1,967.85 1,914.06 1,937.00 0.0M
2023-06-05 1,991.88 2,010.80 1,963.14 1,971.39 0.0M
2023-06-02 1,920.95 1,981.50 1,918.66 1,972.91 0.0M
2023-06-01 1,942.43 1,945.87 1,921.10 1,924.95 0.0M
2023-05-31 1,937.13 1,942.83 1,921.88 1,942.83 0.0M
2023-05-30 1,933.71 1,967.68 1,927.57 1,939.39 0.0M
2023-05-29 1,914.39 1,952.97 1,914.39 1,943.39 0.0M
2023-05-26 1,900.18 1,911.58 1,896.75 1,910.50 0.0M
2023-05-25 1,909.39 1,909.39 1,885.60 1,897.63 0.0M
2023-05-24 1,894.09 1,908.93 1,893.85 1,904.03 0.0M
2023-05-23 1,886.55 1,892.53 1,854.39 1,891.24 0.0M
2023-05-22 1,930.96 1,930.96 1,875.31 1,885.02 0.0M
2023-05-19 1,908.75 1,933.82 1,902.78 1,923.61 0.0M
2023-05-18 1,865.85 1,868.50 1,848.13 1,858.32 0.0M
2023-05-17 1,836.58 1,853.23 1,826.48 1,849.35 0.0M
2023-05-16 1,816.28 1,832.92 1,805.65 1,829.17 0.0M
2023-05-15 1,771.76 1,812.59 1,767.32 1,801.93 0.0M
2023-05-12 1,796.11 1,800.34 1,757.61 1,760.67 0.0M
2023-05-11 1,788.18 1,825.35 1,776.26 1,816.80 0.0M
2023-05-10 1,719.68 1,773.36 1,715.41 1,757.25 0.0M
2023-05-08 1,735.36 1,739.51 1,717.96 1,723.29 0.0M
2023-05-05 1,753.97 1,761.51 1,733.60 1,736.74 0.0M
2023-05-04 1,740.83 1,763.29 1,737.65 1,747.24 0.0M
2023-05-03 1,765.14 1,772.70 1,732.54 1,744.55 0.0M
2023-05-02 1,794.34 1,803.34 1,734.71 1,762.95 0.0M
2023-04-28 1,799.03 1,811.11 1,781.06 1,792.69 0.0M
2023-04-27 1,802.11 1,803.07 1,785.83 1,800.49 0.0M
2023-04-26 1,782.44 1,811.19 1,779.85 1,799.79 0.0M
2023-04-25 1,781.35 1,781.35 1,771.25 1,778.70 0.0M
2023-04-24 1,768.05 1,787.00 1,763.52 1,774.34 0.0M
2023-04-21 1,773.71 1,777.98 1,766.29 1,771.58 0.0M
2023-04-20 1,771.91 1,785.32 1,742.16 1,773.63 0.0M
2023-04-19 1,779.59 1,793.85 1,764.51 1,766.75 0.0M
2023-04-18 1,791.54 1,795.88 1,761.28 1,774.09 0.0M
2023-04-17 1,738.05 1,791.56 1,737.10 1,786.78 0.0M
2023-04-14 1,725.63 1,735.05 1,724.14 1,731.16 0.0M
2023-04-13 1,737.60 1,743.63 1,721.37 1,727.15 0.0M
2023-04-12 1,731.83 1,743.70 1,720.85 1,733.40 0.0M
2023-04-11 1,764.37 1,769.92 1,712.80 1,731.27 0.0M
2023-04-10 1,726.73 1,769.93 1,724.44 1,758.91 0.0M
2023-04-07 1,728.50 1,735.66 1,714.68 1,721.03 0.0M
2023-04-06 1,716.08 1,745.87 1,714.61 1,722.32 0.0M
2023-04-05 1,703.03 1,717.79 1,689.30 1,709.97 0.0M
2023-04-04 1,716.02 1,717.59 1,692.50 1,699.36 0.0M
2023-04-03 1,695.89 1,713.12 1,687.99 1,713.12 0.0M
2023-03-31 1,696.17 1,696.17 1,672.34 1,682.10 0.0M
2023-03-30 1,688.79 1,700.51 1,683.71 1,693.75 0.0M
2023-03-29 1,694.87 1,698.67 1,685.13 1,689.37 0.0M
2023-03-28 1,705.65 1,709.70 1,684.91 1,690.62 0.0M
2023-03-27 1,681.76 1,700.53 1,680.96 1,698.98 0.0M
2023-03-24 1,675.71 1,682.69 1,669.77 1,672.37 0.0M
2023-03-23 1,676.55 1,685.57 1,669.88 1,677.52 0.0M
2023-03-22 1,664.20 1,692.28 1,661.72 1,679.63 0.0M
2023-03-21 1,672.26 1,677.90 1,656.59 1,666.09 0.0M
2023-03-20 1,656.98 1,671.01 1,647.11 1,665.36 0.0M
2023-03-17 1,651.79 1,656.26 1,633.98 1,651.89 0.0M
2023-03-16 1,661.65 1,668.82 1,632.68 1,643.65 0.0M
2023-03-15 1,693.45 1,696.44 1,660.40 1,666.42 0.0M
2023-03-14 1,679.47 1,698.07 1,678.53 1,694.29 0.0M
2023-03-13 1,695.13 1,695.76 1,669.61 1,684.66 0.0M
2023-03-10 1,685.58 1,695.42 1,680.42 1,692.43 0.0M
2023-03-09 1,694.57 1,698.65 1,687.13 1,689.82 0.0M
2023-03-07 1,702.10 1,702.56 1,689.08 1,699.45 0.0M
2023-03-06 1,706.75 1,708.23 1,694.30 1,698.26 0.0M
2023-03-03 1,669.83 1,705.38 1,669.83 1,705.38 0.0M
2023-03-02 1,694.68 1,697.10 1,660.62 1,673.07 0.0M
2023-03-01 1,703.29 1,705.43 1,685.46 1,692.74 0.0M
2023-02-28 1,672.36 1,698.29 1,668.34 1,698.29 0.0M
2023-02-27 1,635.50 1,673.49 1,628.48 1,667.04 0.0M
2023-02-24 1,646.17 1,653.41 1,636.40 1,649.04 0.0M
2023-02-22 1,650.64 1,654.75 1,634.00 1,654.51 0.0M
2023-02-21 1,623.65 1,655.23 1,623.52 1,646.62 0.0M
2023-02-20 1,638.67 1,639.17 1,600.62 1,623.64 0.0M
2023-02-17 1,623.11 1,644.00 1,609.83 1,636.02 0.0M
2023-02-16 1,611.57 1,636.01 1,603.07 1,635.62 0.0M
2023-02-15 1,648.65 1,648.65 1,613.12 1,613.79 0.0M
2023-02-14 1,697.14 1,699.51 1,659.23 1,668.04 0.0M
2023-02-13 1,682.25 1,706.63 1,682.25 1,700.28 0.0M
2023-02-10 1,678.37 1,694.47 1,667.03 1,686.05 0.0M
2023-02-09 1,722.26 1,728.27 1,677.66 1,693.83 0.0M
2023-02-08 1,727.83 1,744.58 1,714.64 1,720.12 0.0M
2023-02-07 1,699.96 1,724.57 1,698.75 1,722.05 0.0M
2023-02-06 1,663.47 1,699.95 1,661.36 1,697.80 0.0M
2023-02-03 1,670.61 1,674.60 1,649.61 1,670.02 0.0M
2023-02-02 1,653.69 1,681.55 1,636.75 1,680.18 0.0M
2023-02-01 1,637.85 1,654.04 1,631.60 1,653.09 0.0M
2023-01-31 1,619.26 1,637.56 1,612.81 1,634.81 0.0M
2023-01-30 1,597.95 1,618.19 1,597.95 1,618.19 0.0M
2023-01-27 1,580.09 1,586.46 1,577.11 1,583.24 0.0M
2023-01-26 1,580.45 1,583.50 1,569.88 1,575.27 0.0M
2023-01-25 1,570.56 1,578.04 1,564.35 1,578.04 0.0M
2023-01-24 1,581.79 1,581.79 1,573.02 1,575.07 0.0M
2023-01-23 1,578.98 1,583.95 1,571.40 1,578.11 0.0M
2023-01-20 1,557.90 1,575.70 1,551.83 1,575.70 0.0M
2023-01-19 1,563.53 1,573.16 1,551.16 1,561.01 0.0M
2023-01-18 1,573.32 1,578.37 1,563.85 1,573.16 0.0M
2023-01-17 1,594.46 1,594.46 1,579.72 1,579.74 0.0M
2023-01-16 1,567.45 1,589.96 1,567.45 1,589.47 0.0M
2023-01-13 1,572.68 1,574.90 1,567.65 1,572.38 0.0M
2023-01-12 1,574.92 1,577.12 1,569.39 1,571.43 0.0M
2023-01-11 1,558.64 1,578.30 1,557.59 1,575.82 0.0M
2023-01-10 1,567.38 1,567.38 1,548.95 1,562.75 0.0M
2023-01-09 1,555.18 1,571.38 1,548.93 1,560.78 0.0M
2023-01-06 1,551.71 1,554.66 1,550.32 1,551.66 0.0M
2023-01-05 1,555.94 1,556.48 1,546.37 1,553.90 0.0M
2023-01-04 1,548.25 1,554.29 1,543.28 1,553.04 0.0M
2023-01-03 1,555.63 1,556.59 1,548.57 1,553.30 0.0M