DJ Telecom

DJUSTL
🏛️ usa →
183.71
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 184.10 184.12 183.27 184.12 4,505.5K
09:31 184.15 186.19 184.05 186.14 667.9K
09:32 186.00 186.96 185.86 186.28 841.8K
09:33 186.36 186.38 185.08 185.43 484.0K
09:34 185.54 185.91 185.47 185.86 543.4K
09:35 185.85 186.02 185.44 185.69 250.0K
09:36 185.71 186.30 185.71 185.94 449.3K
09:37 185.81 186.97 185.76 186.97 684.6K
09:38 187.03 187.05 186.62 186.93 583.9K
09:39 186.79 186.79 185.90 185.99 379.2K
09:40 186.00 186.12 185.32 185.32 413.1K
09:41 185.09 185.89 185.09 185.75 339.3K
09:42 185.86 186.20 185.69 185.85 315.1K
09:43 185.82 185.98 185.77 185.89 218.6K
09:44 185.94 185.95 185.76 185.94 239.9K
09:45 185.82 186.45 185.68 186.18 420.2K
09:46 186.11 186.36 186.11 186.23 304.5K
09:47 186.39 186.72 186.30 186.42 266.9K
09:48 186.36 186.59 186.29 186.41 369.5K
09:49 186.41 186.94 186.41 186.93 333.6K
09:50 186.98 187.12 186.96 187.12 227.0K
09:51 187.10 187.22 186.92 186.92 241.1K
09:52 186.94 187.22 186.71 186.73 282.3K
09:53 186.71 186.80 186.39 186.53 220.5K
09:54 186.57 186.78 186.48 186.48 174.5K
09:55 186.49 186.95 186.47 186.94 170.2K
09:56 187.00 187.19 186.99 187.06 171.2K
09:57 187.11 187.26 187.08 187.16 177.1K
09:58 187.15 187.15 186.78 186.78 264.0K
09:59 186.83 187.04 186.83 187.02 257.0K
10:00 187.21 187.21 186.80 186.93 586.6K
10:01 186.83 186.93 186.74 186.86 179.0K
10:02 186.87 186.89 186.66 186.66 215.9K
10:03 186.66 186.72 186.55 186.72 167.5K
10:04 186.61 186.61 186.39 186.59 162.9K
10:05 186.52 186.53 186.45 186.53 154.0K
10:06 186.58 186.74 186.58 186.69 165.7K
10:07 186.75 186.79 186.68 186.68 110.2K
10:08 186.73 187.01 186.70 186.84 170.5K
10:09 186.85 187.13 186.85 186.97 232.1K
10:10 186.98 187.12 186.98 186.99 164.9K
10:11 186.93 187.23 186.93 187.21 156.0K
10:12 187.22 187.29 187.16 187.26 153.4K
10:13 187.27 187.47 187.27 187.38 166.1K
10:14 187.35 187.35 187.09 187.14 154.0K
10:15 187.12 187.13 186.70 186.70 165.2K
10:16 186.65 186.69 186.49 186.60 242.7K
10:17 186.55 186.70 186.38 186.62 156.3K
10:18 186.58 186.76 186.55 186.75 187.6K
10:19 186.84 186.85 186.66 186.83 165.5K
10:20 186.82 186.99 186.82 186.91 214.0K
10:21 186.87 187.02 186.87 187.01 137.7K
10:22 186.99 187.16 186.96 187.15 116.0K
10:23 187.17 187.41 187.15 187.41 213.4K
10:24 187.44 187.68 187.40 187.68 166.5K
10:25 187.51 187.65 187.51 187.65 175.1K
10:26 187.83 188.16 187.83 188.05 184.4K
10:27 188.09 188.29 188.06 188.07 120.8K
10:28 188.07 188.32 188.01 188.32 229.2K
10:29 188.36 188.36 188.21 188.30 106.0K
10:30 188.37 188.55 188.37 188.40 173.8K
10:31 188.42 188.42 188.14 188.14 462.0K
10:32 188.10 188.24 188.04 188.22 155.1K
10:33 188.18 188.24 188.10 188.24 146.3K
10:34 188.25 188.25 188.05 188.05 129.1K
10:35 188.07 188.13 188.03 188.07 105.8K
10:36 188.07 188.07 187.92 188.00 138.2K
10:37 187.89 188.15 187.78 188.15 157.2K
10:38 188.15 188.28 188.14 188.16 170.6K
10:39 188.13 188.31 188.13 188.29 179.5K
10:40 188.32 188.43 188.29 188.37 160.3K
10:41 188.35 188.35 188.25 188.28 136.7K
10:42 188.23 188.49 188.23 188.49 232.4K
10:43 188.40 188.42 188.35 188.39 170.1K
10:44 188.38 188.62 188.35 188.54 147.8K
10:45 188.54 188.61 188.40 188.40 215.4K
10:46 188.39 188.62 188.35 188.60 112.8K
10:47 188.62 188.64 188.58 188.62 95.8K
10:48 188.59 188.67 188.49 188.60 208.4K
10:49 188.57 188.57 188.35 188.38 100.7K
10:50 188.36 188.36 188.12 188.14 194.7K
10:51 188.13 188.43 188.13 188.39 122.9K
10:52 188.39 188.39 188.12 188.12 90.9K
10:53 188.09 188.10 187.96 187.96 127.8K
10:54 187.92 187.99 187.89 187.92 102.5K
10:55 187.94 188.08 187.89 188.02 125.5K
10:56 188.00 188.00 187.78 187.79 98.4K
10:57 187.87 187.93 187.83 187.83 150.3K
10:58 187.83 187.85 187.62 187.62 61.4K
10:59 187.66 187.66 187.47 187.53 108.5K
11:00 187.56 187.56 187.24 187.49 243.4K
11:01 187.49 187.49 187.24 187.30 256.6K
11:02 187.27 187.44 187.27 187.43 121.3K
11:03 187.54 187.56 187.44 187.44 246.6K
11:04 187.43 187.67 187.41 187.67 122.6K
11:05 187.68 187.78 187.57 187.74 110.8K
11:06 187.66 187.70 187.55 187.55 127.7K
11:07 187.50 187.63 187.48 187.62 84.4K
11:08 187.58 187.60 187.54 187.60 91.1K
11:09 187.61 187.61 187.40 187.46 76.1K
11:10 187.41 187.41 187.20 187.29 85.1K
11:11 187.27 187.36 187.26 187.30 87.5K
11:12 187.28 187.28 187.21 187.21 52.8K
11:13 187.23 187.27 187.14 187.23 111.3K
11:14 187.28 187.39 187.28 187.32 112.1K
11:15 187.22 187.26 187.06 187.15 182.0K
11:16 187.10 187.14 187.01 187.06 117.4K
11:17 187.04 187.05 186.90 186.90 68.3K
11:18 186.90 187.03 186.88 187.03 89.3K
11:19 187.02 187.12 187.02 187.10 60.9K
11:20 187.13 187.13 187.02 187.05 87.8K
11:21 187.03 187.04 186.97 187.01 64.0K
11:22 187.03 187.03 186.98 186.98 50.4K
11:23 187.00 187.00 186.54 186.82 467.3K
11:24 186.89 186.94 186.87 186.89 74.2K
11:25 186.84 186.85 186.75 186.78 157.7K
11:26 186.76 186.80 186.57 186.60 160.8K
11:27 186.63 186.63 186.44 186.62 234.2K
11:28 186.60 186.60 186.41 186.52 122.8K
11:29 186.52 186.57 186.40 186.55 186.5K
11:30 186.57 186.57 186.44 186.49 111.4K
11:31 186.53 186.73 186.53 186.72 96.1K
11:32 186.67 186.67 186.52 186.52 111.1K
11:33 186.60 186.63 186.48 186.48 207.7K
11:34 186.51 186.73 186.51 186.69 166.0K
11:35 186.71 186.87 186.69 186.72 106.5K
11:36 186.77 186.88 186.68 186.83 99.1K
11:37 186.79 186.80 186.75 186.79 56.2K
11:38 186.79 186.87 186.74 186.74 90.9K
11:39 186.71 186.90 186.71 186.90 68.0K
11:40 186.88 186.94 186.86 186.92 141.5K
11:41 186.96 187.08 186.93 187.04 85.8K
11:42 187.05 187.05 186.90 186.90 205.2K
11:43 186.93 186.96 186.85 186.85 77.8K
11:44 186.86 186.87 186.82 186.83 95.0K
11:45 186.84 186.97 186.84 186.88 117.5K
11:46 186.95 186.95 186.83 186.87 237.3K
11:47 186.88 187.09 186.87 187.09 143.5K
11:48 187.09 187.09 186.88 186.88 199.0K
11:49 186.86 186.96 186.86 186.87 78.4K
11:50 186.88 187.05 186.84 187.05 132.9K
11:51 187.06 187.11 186.89 186.89 101.6K
11:52 186.90 186.92 186.75 186.81 82.0K
11:53 186.80 186.83 186.73 186.82 64.0K
11:54 186.81 187.03 186.81 186.93 277.8K
11:55 186.92 187.13 186.92 187.13 98.7K
11:56 187.16 187.16 187.02 187.11 166.8K
11:57 187.08 187.08 187.00 187.08 93.5K
11:58 187.13 187.40 187.13 187.36 203.8K
11:59 187.36 187.36 187.31 187.32 73.8K
12:00 187.30 187.30 187.23 187.28 124.7K
12:01 187.30 187.33 187.25 187.33 152.5K
12:02 187.33 187.58 187.30 187.51 194.3K
12:03 187.50 187.54 187.49 187.50 123.1K
12:04 187.47 187.53 187.40 187.42 82.3K
12:05 187.41 187.42 187.35 187.35 133.9K
12:06 187.34 187.34 187.25 187.29 86.7K
12:07 187.27 187.28 187.18 187.23 62.2K
12:08 187.24 187.24 187.13 187.24 122.5K
12:09 187.23 187.23 187.16 187.16 89.8K
12:10 187.14 187.15 187.08 187.15 106.7K
12:11 187.18 187.34 187.18 187.31 130.0K
12:12 187.32 187.32 187.10 187.10 76.0K
12:13 187.10 187.10 186.97 187.02 93.0K
12:14 187.03 187.03 186.92 186.92 78.7K
12:15 186.93 186.95 186.73 186.79 166.2K
12:16 186.88 186.88 186.85 186.88 107.1K
12:17 186.87 186.87 186.84 186.85 85.6K
12:18 186.88 186.90 186.82 186.84 102.0K
12:19 186.76 186.76 186.63 186.67 75.7K
12:20 186.59 186.63 186.53 186.60 86.0K
12:21 186.54 186.72 186.54 186.72 81.7K
12:22 186.74 186.79 186.65 186.65 83.4K
12:23 186.64 186.75 186.64 186.73 112.4K
12:24 186.75 186.75 186.59 186.71 75.5K
12:25 186.70 186.80 186.66 186.80 129.0K
12:26 186.79 186.81 186.79 186.80 61.7K
12:27 186.79 186.83 186.79 186.82 49.2K
12:28 186.77 186.95 186.71 186.95 139.3K
12:29 186.95 187.08 186.95 187.01 91.5K
12:30 187.08 187.13 186.95 186.97 115.0K
12:31 187.06 187.11 187.03 187.11 94.5K
12:32 187.12 187.12 187.05 187.05 53.5K
12:33 187.06 187.18 187.04 187.18 128.0K
12:34 187.21 187.21 187.06 187.10 92.1K
12:35 187.09 187.16 187.09 187.14 55.4K
12:36 187.10 187.15 187.10 187.13 70.5K
12:37 187.13 187.13 187.05 187.05 74.2K
12:38 187.05 187.20 187.05 187.17 107.0K
12:39 187.18 187.18 187.03 187.04 119.5K
12:40 187.00 187.08 186.98 187.05 98.8K
12:41 187.08 187.08 186.97 186.97 60.7K
12:42 186.97 187.00 186.94 186.98 47.1K
12:43 186.97 187.06 186.97 187.01 60.3K
12:44 186.98 187.08 186.98 187.03 84.8K
12:45 187.01 187.02 186.97 187.00 79.4K
12:46 187.06 187.06 186.98 187.00 113.6K
12:47 187.00 187.02 186.80 186.81 116.1K
12:48 186.78 186.79 186.71 186.73 99.3K
12:49 186.68 186.68 186.46 186.49 125.4K
12:50 186.42 186.50 186.38 186.39 114.7K
12:51 186.41 186.59 186.41 186.59 58.9K
12:52 186.58 186.61 186.51 186.51 126.3K
12:53 186.53 186.55 186.51 186.55 83.3K
12:54 186.58 186.60 186.53 186.58 82.7K
12:55 186.55 186.68 186.55 186.68 66.5K
12:56 186.67 186.77 186.61 186.77 89.4K
12:57 186.74 186.90 186.74 186.90 88.9K
12:58 186.92 186.94 186.83 186.84 78.4K
12:59 186.83 186.98 186.83 186.98 72.7K
13:00 186.96 186.96 186.72 186.81 279.2K
13:01 186.77 186.82 186.71 186.79 89.8K
13:02 186.83 186.88 186.78 186.78 85.2K
13:03 186.80 186.87 186.75 186.81 94.7K
13:04 186.80 186.80 186.73 186.75 47.9K
13:05 186.75 186.76 186.68 186.76 63.6K
13:06 186.76 186.80 186.73 186.80 86.9K
13:07 186.79 186.81 186.76 186.79 61.2K
13:08 186.79 186.84 186.78 186.84 102.6K
13:09 186.85 186.90 186.81 186.87 72.7K
13:10 186.90 186.97 186.85 186.85 99.1K
13:11 186.86 186.86 186.79 186.81 34.7K
13:12 186.79 186.85 186.79 186.85 65.4K
13:13 186.85 186.85 186.78 186.78 52.2K
13:14 186.80 186.87 186.79 186.83 82.0K
13:15 186.85 186.90 186.81 186.90 78.7K
13:16 186.89 186.92 186.88 186.92 60.9K
13:17 186.94 186.97 186.90 186.93 164.4K
13:18 186.92 186.93 186.87 186.89 156.0K
13:19 186.88 186.93 186.86 186.88 604.1K
13:20 186.87 187.01 186.86 187.00 155.1K
13:21 187.01 187.07 186.98 187.01 63.5K
13:22 187.00 187.00 186.95 186.96 52.9K
13:23 186.98 187.05 186.95 187.02 76.1K
13:24 187.03 187.03 186.96 186.97 93.0K
13:25 186.97 186.98 186.87 186.97 110.8K
13:26 187.00 187.05 186.90 186.91 85.5K
13:27 186.87 186.92 186.82 186.91 63.2K
13:28 186.87 186.90 186.84 186.85 54.7K
13:29 186.88 186.88 186.80 186.80 69.1K
13:30 186.74 186.79 186.74 186.79 42.9K
13:31 186.80 186.84 186.61 186.61 98.0K
13:32 186.58 186.58 186.52 186.55 102.0K
13:33 186.54 186.54 186.40 186.42 129.2K
13:34 186.40 186.41 186.33 186.34 93.5K
13:35 186.34 186.39 186.30 186.30 83.5K
13:36 186.33 186.33 186.26 186.29 40.8K
13:37 186.27 186.27 186.04 186.04 162.3K
13:38 186.04 186.13 186.04 186.12 97.6K
13:39 186.14 186.14 186.10 186.12 154.3K
13:40 186.10 186.10 186.03 186.06 146.4K
13:41 186.08 186.08 185.93 186.01 150.3K
13:42 186.01 186.06 185.99 186.06 56.6K
13:43 186.05 186.07 185.96 186.06 112.9K
13:44 186.06 186.20 186.06 186.19 68.3K
13:45 186.18 186.19 186.04 186.06 87.5K
13:46 186.08 186.20 186.08 186.20 84.0K
13:47 186.21 186.23 186.17 186.23 89.5K
13:48 186.23 186.25 186.19 186.24 78.7K
13:49 186.23 186.29 186.23 186.27 110.7K
13:50 186.27 186.35 186.27 186.33 70.9K
13:51 186.45 186.47 186.38 186.39 88.6K
13:52 186.37 186.38 186.34 186.37 52.8K
13:53 186.36 186.49 186.35 186.49 106.9K
13:54 186.49 186.60 186.49 186.58 98.1K
13:55 186.56 186.65 186.56 186.65 98.6K
13:56 186.65 186.79 186.65 186.77 211.7K
13:57 186.76 186.76 186.70 186.70 152.7K
13:58 186.70 186.70 186.61 186.61 93.8K
13:59 186.61 186.63 186.60 186.63 59.1K
14:00 186.62 186.74 186.62 186.65 209.6K
14:01 186.58 186.58 186.53 186.57 92.2K
14:02 186.53 186.53 186.37 186.37 70.7K
14:03 186.35 186.37 186.24 186.27 128.8K
14:04 186.30 186.40 186.30 186.36 141.1K
14:05 186.35 186.37 186.25 186.28 66.8K
14:06 186.29 186.29 186.18 186.21 100.9K
14:07 186.17 186.19 186.13 186.15 117.4K
14:08 186.16 186.20 186.14 186.20 143.0K
14:09 186.21 186.29 186.16 186.29 107.4K
14:10 186.29 186.36 186.24 186.36 61.1K
14:11 186.37 186.38 186.34 186.35 116.5K
14:12 186.37 186.37 186.32 186.32 85.5K
14:13 186.35 186.49 186.35 186.48 84.9K
14:14 186.49 186.51 186.35 186.40 137.5K
14:15 186.39 186.46 186.35 186.46 72.3K
14:16 186.50 186.61 186.50 186.61 230.1K
14:17 186.59 186.59 186.57 186.59 62.1K
14:18 186.48 186.51 186.40 186.43 229.0K
14:19 186.41 186.50 186.41 186.43 96.5K
14:20 186.42 186.49 186.40 186.46 62.6K
14:21 186.45 186.58 186.45 186.52 65.5K
14:22 186.51 186.60 186.49 186.59 71.7K
14:23 186.57 186.57 186.32 186.34 131.8K
14:24 186.34 186.34 186.27 186.29 54.0K
14:25 186.30 186.30 186.26 186.27 48.7K
14:26 186.27 186.34 186.27 186.32 88.6K
14:27 186.33 186.33 186.30 186.33 60.8K
14:28 186.30 186.30 186.23 186.23 64.9K
14:29 186.25 186.26 186.17 186.25 102.2K
14:30 186.25 186.31 186.21 186.31 71.2K
14:31 186.33 186.50 186.33 186.49 113.5K
14:32 186.52 186.59 186.52 186.57 54.8K
14:33 186.57 186.58 186.45 186.53 111.0K
14:34 186.51 186.51 186.46 186.48 47.6K
14:35 186.51 186.51 186.45 186.49 70.6K
14:36 186.50 186.50 186.44 186.49 73.5K
14:37 186.49 186.57 186.43 186.43 100.8K
14:38 186.44 186.45 186.40 186.43 35.8K
14:39 186.42 186.48 186.42 186.47 54.6K
14:40 186.48 186.54 186.45 186.52 89.9K
14:41 186.51 186.51 186.40 186.44 96.8K
14:42 186.45 186.53 186.42 186.53 80.8K
14:43 186.53 186.53 186.48 186.48 31.3K
14:44 186.47 186.47 186.43 186.45 64.6K
14:45 186.45 186.64 186.45 186.64 158.0K
14:46 186.66 186.66 186.54 186.56 75.0K
14:47 186.54 186.57 186.53 186.53 144.2K
14:48 186.53 186.56 186.51 186.55 63.0K
14:49 186.56 186.58 186.53 186.58 60.0K
14:50 186.59 186.59 186.51 186.58 119.5K
14:51 186.58 186.61 186.56 186.61 103.8K
14:52 186.65 186.71 186.57 186.57 100.1K
14:53 186.58 186.60 186.53 186.56 50.5K
14:54 186.56 186.57 186.53 186.56 88.1K
14:55 186.50 186.54 186.50 186.52 147.5K
14:56 186.52 186.71 186.52 186.71 84.0K
14:57 186.72 186.72 186.60 186.60 69.5K
14:58 186.61 186.68 186.61 186.65 94.9K
14:59 186.65 186.65 186.50 186.51 93.6K
15:00 186.49 186.58 186.46 186.54 157.7K
15:01 186.54 186.57 186.47 186.47 80.1K
15:02 186.47 186.48 186.35 186.38 73.3K
15:03 186.34 186.36 186.29 186.32 88.5K
15:04 186.27 186.27 186.16 186.20 99.1K
15:05 186.21 186.26 186.20 186.25 61.5K
15:06 186.25 186.35 186.24 186.32 78.6K
15:07 186.32 186.32 186.27 186.29 88.2K
15:08 186.31 186.38 186.30 186.36 61.9K
15:09 186.36 186.36 186.29 186.29 43.5K
15:10 186.31 186.37 186.27 186.36 110.1K
15:11 186.36 186.48 186.36 186.47 95.6K
15:12 186.48 186.48 186.39 186.40 77.2K
15:13 186.39 186.41 186.35 186.38 54.6K
15:14 186.37 186.42 186.37 186.41 85.1K
15:15 186.40 186.48 186.40 186.45 139.8K
15:16 186.45 186.49 186.33 186.33 101.4K
15:17 186.36 186.40 186.34 186.39 152.8K
15:18 186.42 186.44 186.35 186.39 87.4K
15:19 186.40 186.40 186.35 186.35 81.4K
15:20 186.38 186.40 186.30 186.30 82.0K
15:21 186.35 186.39 186.30 186.39 108.1K
15:22 186.38 186.51 186.38 186.51 144.6K
15:23 186.53 186.58 186.51 186.52 99.7K
15:24 186.50 186.52 186.47 186.51 130.7K
15:25 186.49 186.51 186.46 186.50 95.9K
15:26 186.51 186.62 186.50 186.62 78.3K
15:27 186.60 186.60 186.53 186.55 122.8K
15:28 186.55 186.61 186.48 186.48 183.7K
15:29 186.46 186.56 186.43 186.56 118.4K
15:30 186.60 186.64 186.56 186.57 144.2K
15:31 186.58 186.75 186.57 186.75 268.7K
15:32 186.76 186.76 186.71 186.73 140.9K
15:33 186.72 186.89 186.72 186.89 216.5K
15:34 186.91 186.91 186.72 186.72 260.0K
15:35 186.73 186.82 186.70 186.74 216.0K
15:36 186.76 186.85 186.76 186.85 157.3K
15:37 186.84 186.87 186.78 186.82 98.6K
15:38 186.88 186.93 186.86 186.89 180.3K
15:39 186.88 187.07 186.88 187.06 221.9K
15:40 187.00 187.03 186.94 186.94 112.3K
15:41 186.95 186.97 186.90 186.93 179.8K
15:42 186.97 187.17 186.95 187.16 291.6K
15:43 187.17 187.17 187.03 187.05 267.7K
15:44 187.04 187.21 187.03 187.20 170.2K
15:45 187.19 187.20 187.04 187.09 311.1K
15:46 187.13 187.13 186.82 186.86 288.2K
15:47 186.89 187.01 186.87 187.00 131.1K
15:48 187.02 187.05 186.96 186.96 267.3K
15:49 186.98 187.09 186.95 187.09 253.9K
15:50 187.22 187.37 187.11 187.36 461.3K
15:51 187.39 187.46 187.34 187.37 344.1K
15:52 187.37 187.45 187.33 187.45 454.3K
15:53 187.48 187.48 187.35 187.35 346.7K
15:54 187.35 187.66 187.35 187.66 621.7K
15:55 187.54 187.77 187.54 187.77 678.1K
15:56 187.76 187.76 187.62 187.62 516.2K
15:57 187.58 187.64 187.55 187.61 641.1K
15:58 187.60 187.65 187.60 187.65 755.2K
15:59 187.62 187.70 187.46 187.58 16,070.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available