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
09:30 184.14 184.14 182.87 182.96 2,820.4K
09:31 183.01 183.84 182.84 182.84 603.8K
09:32 182.80 182.91 182.62 182.74 465.3K
09:33 182.72 183.21 182.54 183.12 460.6K
09:34 183.16 183.19 182.67 182.67 584.8K
09:35 182.73 182.82 182.17 182.25 562.0K
09:36 181.96 182.66 181.96 182.38 334.5K
09:37 182.32 182.59 182.24 182.52 380.0K
09:38 182.59 182.79 182.52 182.61 396.7K
09:39 182.62 182.87 182.62 182.84 400.5K
09:40 182.87 182.99 182.75 182.98 229.7K
09:41 183.01 183.23 182.96 183.23 244.9K
09:42 183.20 183.25 183.11 183.25 230.9K
09:43 183.15 183.23 183.08 183.18 275.0K
09:44 183.21 183.21 182.84 182.87 234.3K
09:45 182.83 183.17 182.83 183.10 320.5K
09:46 183.04 183.41 183.04 183.41 265.4K
09:47 183.37 183.58 183.36 183.52 241.7K
09:48 183.53 183.75 183.53 183.72 279.5K
09:49 183.73 183.75 183.47 183.67 335.3K
09:50 183.66 184.15 183.66 184.14 259.6K
09:51 184.15 184.42 184.15 184.35 378.7K
09:52 184.36 184.49 184.31 184.31 302.9K
09:53 184.38 184.57 184.38 184.49 195.5K
09:54 184.50 184.81 184.48 184.80 202.8K
09:55 184.74 184.74 184.61 184.65 204.2K
09:56 184.63 184.85 184.63 184.84 139.7K
09:57 184.80 184.97 184.80 184.84 226.9K
09:58 184.83 184.85 184.45 184.48 164.7K
09:59 184.48 184.52 184.14 184.14 185.2K
10:00 184.17 184.17 183.95 183.97 249.0K
10:01 183.97 183.97 183.74 183.74 159.7K
10:02 183.70 183.70 183.25 183.25 249.8K
10:03 183.34 183.41 183.32 183.39 154.2K
10:04 183.42 183.46 183.35 183.37 248.1K
10:05 183.31 183.31 183.11 183.19 398.7K
10:06 183.24 183.24 183.09 183.11 182.0K
10:07 183.13 183.13 182.92 182.93 202.6K
10:08 182.98 182.98 182.73 182.73 242.3K
10:09 182.69 182.70 182.48 182.62 190.1K
10:10 182.63 182.87 182.63 182.85 210.0K
10:11 182.87 182.98 182.87 182.98 237.6K
10:12 182.95 183.26 182.95 183.26 200.9K
10:13 183.34 183.61 183.34 183.61 143.9K
10:14 183.64 183.76 183.61 183.72 120.4K
10:15 183.75 183.82 183.64 183.70 108.4K
10:16 183.67 183.84 183.67 183.84 100.5K
10:17 183.90 183.95 183.86 183.92 127.0K
10:18 183.90 183.92 183.82 183.87 138.3K
10:19 183.89 183.93 183.83 183.83 152.3K
10:20 183.84 183.89 183.59 183.59 166.0K
10:21 183.61 183.63 183.53 183.63 138.5K
10:22 183.57 183.71 183.55 183.58 111.4K
10:23 183.59 183.62 183.58 183.58 76.7K
10:24 183.54 183.54 183.39 183.44 85.1K
10:25 183.44 183.56 183.44 183.54 103.6K
10:26 183.57 183.65 183.47 183.47 116.7K
10:27 183.49 183.60 183.47 183.60 198.6K
10:28 183.59 183.59 183.47 183.58 100.5K
10:29 183.59 183.61 183.53 183.55 156.0K
10:30 183.54 183.66 183.47 183.47 259.1K
10:31 183.47 183.54 183.39 183.48 213.0K
10:32 183.41 183.51 183.31 183.51 232.3K
10:33 183.52 183.52 183.41 183.50 177.1K
10:34 183.51 183.70 183.51 183.70 113.2K
10:35 183.69 183.84 183.67 183.83 142.4K
10:36 183.81 183.94 183.81 183.94 268.2K
10:37 183.90 183.90 183.60 183.65 153.3K
10:38 183.70 183.74 183.68 183.72 161.0K
10:39 183.74 183.74 183.69 183.74 84.0K
10:40 183.71 183.74 183.62 183.74 175.8K
10:41 183.72 183.79 183.72 183.77 109.0K
10:42 183.75 183.75 183.47 183.47 171.4K
10:43 183.48 183.66 183.48 183.59 119.9K
10:44 183.56 183.59 183.54 183.55 101.9K
10:45 183.56 183.62 183.56 183.57 154.7K
10:46 183.63 183.63 183.50 183.53 160.7K
10:47 183.53 183.58 183.45 183.45 166.2K
10:48 183.46 183.67 183.45 183.67 195.6K
10:49 183.68 183.70 183.61 183.68 91.2K
10:50 183.65 183.70 183.65 183.66 103.4K
10:51 183.67 183.77 183.66 183.76 77.0K
10:52 183.73 183.86 183.73 183.86 136.8K
10:53 183.83 183.93 183.82 183.93 122.1K
10:54 183.90 183.98 183.90 183.94 70.3K
10:55 183.90 184.03 183.90 183.94 144.3K
10:56 183.93 183.93 183.85 183.86 74.1K
10:57 183.89 183.89 183.82 183.82 91.1K
10:58 183.78 183.78 183.67 183.67 68.6K
10:59 183.66 183.66 183.59 183.61 154.5K
11:00 183.58 183.88 183.58 183.86 234.4K
11:01 183.78 183.79 183.73 183.73 120.0K
11:02 183.74 183.75 183.71 183.71 125.0K
11:03 183.73 183.85 183.72 183.80 101.4K
11:04 183.80 183.80 183.76 183.79 66.9K
11:05 183.77 183.83 183.75 183.80 111.8K
11:06 183.80 183.82 183.76 183.81 60.8K
11:07 183.78 183.95 183.78 183.84 113.0K
11:08 183.78 183.84 183.78 183.80 86.1K
11:09 183.80 183.82 183.69 183.69 71.5K
11:10 183.72 183.78 183.72 183.75 86.3K
11:11 183.77 183.77 183.72 183.75 48.4K
11:12 183.75 183.82 183.73 183.80 70.8K
11:13 183.82 183.83 183.75 183.76 60.9K
11:14 183.76 183.79 183.59 183.61 115.5K
11:15 183.60 183.66 183.60 183.66 183.1K
11:16 183.66 183.66 183.60 183.60 87.9K
11:17 183.60 183.60 183.42 183.43 135.4K
11:18 183.42 183.43 183.41 183.42 110.7K
11:19 183.44 183.45 183.39 183.40 174.3K
11:20 183.40 183.40 183.20 183.20 127.9K
11:21 183.25 183.25 183.08 183.08 227.9K
11:22 183.10 183.10 182.95 182.99 251.3K
11:23 182.97 182.97 182.94 182.94 56.0K
11:24 182.95 182.95 182.86 182.92 177.5K
11:25 182.93 183.06 182.92 183.06 224.6K
11:26 183.05 183.14 183.05 183.10 83.8K
11:27 183.04 183.12 183.00 183.09 185.4K
11:28 183.09 183.09 183.00 183.05 156.3K
11:29 183.02 183.04 183.00 183.00 212.7K
11:30 183.02 183.03 182.93 183.01 144.2K
11:31 183.01 183.07 182.91 182.91 107.9K
11:32 182.83 182.83 182.75 182.77 230.3K
11:33 182.77 182.78 182.64 182.64 130.2K
11:34 182.64 182.64 182.60 182.62 134.3K
11:35 182.62 182.62 182.55 182.55 156.6K
11:36 182.54 182.56 182.36 182.36 237.4K
11:37 182.38 182.42 182.37 182.40 264.0K
11:38 182.40 182.40 182.26 182.29 175.7K
11:39 182.24 182.30 182.16 182.30 177.5K
11:40 182.30 182.32 182.23 182.24 98.7K
11:41 182.23 182.31 182.14 182.14 123.8K
11:42 182.14 182.24 182.14 182.22 86.2K
11:43 182.21 182.31 182.21 182.28 151.5K
11:44 182.26 182.32 182.26 182.29 106.6K
11:45 182.29 182.45 182.27 182.45 164.2K
11:46 182.47 182.54 182.43 182.52 122.4K
11:47 182.52 182.52 182.43 182.43 114.5K
11:48 182.45 182.45 182.41 182.42 79.0K
11:49 182.36 182.46 182.32 182.46 168.2K
11:50 182.50 182.51 182.43 182.50 122.2K
11:51 182.51 182.51 182.42 182.43 55.2K
11:52 182.43 182.49 182.40 182.49 208.8K
11:53 182.48 182.51 182.43 182.51 191.4K
11:54 182.52 182.54 182.50 182.54 121.3K
11:55 182.51 182.64 182.50 182.63 275.6K
11:56 182.65 182.65 182.57 182.61 90.2K
11:57 182.59 182.73 182.59 182.73 154.1K
11:58 182.74 182.74 182.58 182.60 90.8K
11:59 182.57 182.73 182.57 182.70 283.4K
12:00 182.71 182.74 182.64 182.64 85.9K
12:01 182.63 182.64 182.48 182.53 113.3K
12:02 182.55 182.70 182.55 182.70 504.1K
12:03 182.66 182.76 182.66 182.74 172.6K
12:04 182.75 182.75 182.60 182.69 245.3K
12:05 182.71 182.72 182.68 182.69 75.7K
12:06 182.74 182.82 182.73 182.79 123.3K
12:07 182.80 182.80 182.75 182.76 97.9K
12:08 182.76 182.83 182.75 182.82 72.2K
12:09 182.82 182.91 182.78 182.78 199.9K
12:10 182.78 182.80 182.75 182.78 108.3K
12:11 182.79 182.79 182.70 182.72 180.1K
12:12 182.73 182.74 182.52 182.55 361.2K
12:13 182.54 182.57 182.53 182.57 136.9K
12:14 182.57 182.57 182.44 182.49 253.9K
12:15 182.50 182.58 182.50 182.52 218.3K
12:16 182.53 182.53 182.49 182.52 188.7K
12:17 182.52 182.55 182.49 182.53 229.5K
12:18 182.53 182.67 182.53 182.65 124.6K
12:19 182.60 182.64 182.60 182.63 110.1K
12:20 182.62 182.64 182.56 182.63 79.5K
12:21 182.66 182.76 182.66 182.75 88.7K
12:22 182.74 182.85 182.73 182.82 140.7K
12:23 182.85 182.95 182.85 182.92 146.5K
12:24 182.93 182.97 182.89 182.96 114.7K
12:25 182.96 182.97 182.94 182.95 107.7K
12:26 182.95 183.01 182.95 183.01 84.0K
12:27 183.02 183.02 182.94 182.99 98.1K
12:28 182.99 183.06 182.99 183.04 103.5K
12:29 183.06 183.06 182.98 183.00 170.2K
12:30 183.01 183.01 182.91 182.91 251.2K
12:31 182.90 182.97 182.90 182.97 90.6K
12:32 182.97 182.97 182.85 182.87 130.7K
12:33 182.85 182.93 182.85 182.90 220.3K
12:34 182.90 182.99 182.88 182.98 124.1K
12:35 182.98 182.99 182.94 182.94 99.9K
12:36 182.93 183.00 182.91 182.94 108.3K
12:37 182.92 182.95 182.92 182.95 48.1K
12:38 182.91 182.95 182.90 182.94 190.7K
12:39 182.93 183.02 182.93 183.00 119.2K
12:40 183.03 183.04 183.02 183.02 76.3K
12:41 183.01 183.07 183.01 183.07 124.8K
12:42 183.07 183.13 183.04 183.04 100.5K
12:43 183.04 183.06 183.00 183.01 124.6K
12:44 183.01 183.02 183.00 183.02 54.0K
12:45 183.03 183.08 183.02 183.07 114.1K
12:46 183.05 183.15 183.05 183.15 228.1K
12:47 183.16 183.23 183.15 183.23 185.1K
12:48 183.22 183.22 183.11 183.11 75.9K
12:49 183.10 183.13 183.08 183.08 377.2K
12:50 183.08 183.09 183.03 183.05 548.9K
12:51 183.05 183.17 183.05 183.15 238.0K
12:52 183.15 183.15 183.07 183.07 118.9K
12:53 183.10 183.10 183.08 183.09 47.0K
12:54 183.10 183.19 183.10 183.19 132.2K
12:55 183.21 183.21 183.12 183.18 134.1K
12:56 183.17 183.27 183.17 183.24 92.4K
12:57 183.25 183.26 183.23 183.26 58.2K
12:58 183.24 183.25 183.23 183.23 72.5K
12:59 183.23 183.27 183.22 183.25 39.6K
13:00 183.24 183.25 183.21 183.21 237.7K
13:01 183.22 183.23 183.16 183.17 138.3K
13:02 183.18 183.18 183.16 183.16 100.6K
13:03 183.21 183.30 183.21 183.30 177.8K
13:04 183.34 183.34 183.31 183.33 56.8K
13:05 183.31 183.39 183.31 183.35 125.2K
13:06 183.38 183.42 183.38 183.39 108.0K
13:07 183.41 183.45 183.39 183.40 83.0K
13:08 183.40 183.48 183.40 183.42 151.9K
13:09 183.45 183.53 183.45 183.48 114.1K
13:10 183.47 183.48 183.44 183.44 64.8K
13:11 183.43 183.45 183.42 183.43 76.6K
13:12 183.40 183.40 183.35 183.35 66.9K
13:13 183.35 183.36 183.32 183.34 50.2K
13:14 183.35 183.35 183.31 183.32 117.2K
13:15 183.31 183.35 183.30 183.33 63.6K
13:16 183.33 183.34 183.31 183.32 99.9K
13:17 183.31 183.32 183.25 183.25 118.2K
13:18 183.27 183.28 183.19 183.22 65.5K
13:19 183.22 183.29 183.17 183.28 185.1K
13:20 183.28 183.31 183.27 183.31 165.3K
13:21 183.33 183.35 183.31 183.33 82.6K
13:22 183.34 183.43 183.32 183.43 135.8K
13:23 183.42 183.45 183.26 183.28 100.1K
13:24 183.21 183.24 183.20 183.20 97.9K
13:25 183.21 183.25 183.18 183.24 74.5K
13:26 183.24 183.24 183.18 183.19 102.4K
13:27 183.19 183.24 183.19 183.24 54.0K
13:28 183.24 183.24 183.19 183.22 57.5K
13:29 183.26 183.26 183.23 183.23 53.8K
13:30 183.24 183.30 183.24 183.28 82.1K
13:31 183.24 183.31 183.24 183.29 99.2K
13:32 183.32 183.37 183.31 183.37 104.7K
13:33 183.36 183.42 183.36 183.42 54.5K
13:34 183.45 183.46 183.40 183.40 61.6K
13:35 183.38 183.39 183.32 183.36 76.4K
13:36 183.36 183.39 183.36 183.37 64.3K
13:37 183.38 183.40 183.38 183.39 95.6K
13:38 183.38 183.45 183.38 183.43 82.3K
13:39 183.45 183.49 183.45 183.46 57.7K
13:40 183.47 183.49 183.45 183.46 33.3K
13:41 183.47 183.47 183.43 183.47 96.2K
13:42 183.46 183.46 183.43 183.44 52.2K
13:43 183.46 183.53 183.44 183.53 74.2K
13:44 183.53 183.56 183.47 183.47 198.6K
13:45 183.42 183.45 183.42 183.42 58.1K
13:46 183.42 183.43 183.42 183.42 115.4K
13:47 183.42 183.43 183.38 183.38 80.1K
13:48 183.29 183.31 183.23 183.23 1,227.5K
13:49 183.24 183.24 183.13 183.16 196.2K
13:50 183.17 183.22 183.16 183.20 75.4K
13:51 183.20 183.22 183.16 183.18 123.4K
13:52 183.18 183.18 183.11 183.13 67.4K
13:53 183.11 183.20 183.11 183.18 123.6K
13:54 183.18 183.20 183.14 183.18 44.8K
13:55 183.16 183.19 183.15 183.16 60.6K
13:56 183.16 183.17 183.09 183.11 98.9K
13:57 183.10 183.11 183.08 183.09 97.6K
13:58 183.11 183.11 182.97 182.98 124.0K
13:59 182.98 183.08 182.97 183.05 85.9K
14:00 183.05 183.22 183.05 183.20 164.8K
14:01 183.20 183.27 183.19 183.26 199.8K
14:02 183.28 183.51 183.28 183.49 183.5K
14:03 183.47 183.49 183.45 183.48 64.1K
14:04 183.50 183.50 183.46 183.48 97.3K
14:05 183.45 183.49 183.43 183.49 151.5K
14:06 183.53 183.53 183.46 183.47 45.7K
14:07 183.47 183.51 183.47 183.51 51.6K
14:08 183.50 183.59 183.49 183.59 138.6K
14:09 183.61 183.61 183.52 183.53 61.9K
14:10 183.54 183.55 183.50 183.50 132.7K
14:11 183.52 183.54 183.49 183.50 38.8K
14:12 183.52 183.52 183.47 183.52 35.3K
14:13 183.50 183.50 183.46 183.47 54.0K
14:14 183.47 183.53 183.44 183.44 120.8K
14:15 183.44 183.52 183.42 183.52 120.3K
14:16 183.51 183.55 183.51 183.52 71.1K
14:17 183.54 183.54 183.51 183.52 33.4K
14:18 183.51 183.54 183.49 183.51 67.2K
14:19 183.51 183.52 183.48 183.50 72.6K
14:20 183.49 183.51 183.48 183.51 61.8K
14:21 183.51 183.53 183.46 183.46 97.4K
14:22 183.47 183.51 183.47 183.50 70.8K
14:23 183.51 183.52 183.49 183.52 120.7K
14:24 183.51 183.53 183.48 183.50 116.0K
14:25 183.57 183.69 183.57 183.69 281.5K
14:26 183.69 183.73 183.69 183.69 64.7K
14:27 183.68 183.69 183.68 183.68 57.5K
14:28 183.70 183.70 183.63 183.65 54.8K
14:29 183.67 183.70 183.66 183.67 70.6K
14:30 183.68 183.79 183.68 183.77 125.5K
14:31 183.77 183.79 183.75 183.79 113.7K
14:32 183.78 183.83 183.72 183.72 128.3K
14:33 183.71 183.74 183.70 183.74 64.4K
14:34 183.74 183.75 183.73 183.75 72.0K
14:35 183.78 183.82 183.76 183.81 125.7K
14:36 183.81 183.81 183.78 183.79 72.6K
14:37 183.78 183.80 183.78 183.80 64.8K
14:38 183.80 183.80 183.75 183.77 64.0K
14:39 183.77 183.79 183.74 183.74 62.6K
14:40 183.75 183.77 183.72 183.74 211.2K
14:41 183.74 183.77 183.70 183.71 52.7K
14:42 183.73 183.79 183.69 183.75 74.0K
14:43 183.75 183.78 183.70 183.70 94.4K
14:44 183.70 183.71 183.67 183.68 83.9K
14:45 183.68 183.69 183.60 183.61 166.2K
14:46 183.61 183.65 183.56 183.56 244.0K
14:47 183.58 183.58 183.52 183.53 67.8K
14:48 183.55 183.56 183.54 183.56 89.6K
14:49 183.55 183.57 183.53 183.54 156.0K
14:50 183.53 183.55 183.52 183.55 160.3K
14:51 183.53 183.58 183.53 183.57 278.3K
14:52 183.58 183.58 183.54 183.54 84.3K
14:53 183.55 183.62 183.55 183.60 71.6K
14:54 183.60 183.62 183.60 183.60 81.7K
14:55 183.63 183.63 183.57 183.62 136.5K
14:56 183.63 183.63 183.61 183.62 188.0K
14:57 183.61 183.62 183.56 183.58 155.2K
14:58 183.58 183.58 183.55 183.56 34.9K
14:59 183.55 183.58 183.54 183.54 59.0K
15:00 183.54 183.59 183.54 183.59 219.1K
15:01 183.60 183.61 183.59 183.60 59.1K
15:02 183.61 183.74 183.60 183.72 137.3K
15:03 183.74 183.82 183.72 183.80 119.3K
15:04 183.81 183.88 183.80 183.88 125.7K
15:05 183.88 183.88 183.84 183.87 100.5K
15:06 183.87 183.89 183.86 183.87 87.7K
15:07 183.87 183.98 183.87 183.97 199.1K
15:08 183.98 183.99 183.94 183.94 118.8K
15:09 183.94 184.05 183.94 184.03 183.2K
15:10 184.01 184.15 184.01 184.15 211.3K
15:11 184.15 184.16 184.12 184.15 68.6K
15:12 184.15 184.15 184.04 184.07 198.7K
15:13 184.05 184.12 184.03 184.10 202.9K
15:14 184.11 184.17 184.09 184.14 128.6K
15:15 184.12 184.15 184.12 184.14 117.5K
15:16 184.14 184.18 184.13 184.13 116.0K
15:17 184.16 184.16 184.09 184.09 77.9K
15:18 184.09 184.10 184.08 184.09 202.8K
15:19 184.08 184.10 184.05 184.10 218.5K
15:20 184.13 184.19 184.09 184.19 79.5K
15:21 184.15 184.15 184.09 184.09 77.3K
15:22 184.09 184.17 184.09 184.16 99.0K
15:23 184.18 184.23 184.14 184.23 126.4K
15:24 184.22 184.27 184.17 184.27 140.4K
15:25 184.28 184.49 184.28 184.49 185.2K
15:26 184.49 184.61 184.48 184.60 367.9K
15:27 184.60 184.62 184.54 184.56 174.8K
15:28 184.57 184.60 184.54 184.59 270.5K
15:29 184.62 184.62 184.53 184.53 213.2K
15:30 184.55 184.58 184.52 184.55 166.9K
15:31 184.56 184.62 184.56 184.62 121.2K
15:32 184.64 184.64 184.57 184.57 93.6K
15:33 184.62 184.65 184.60 184.62 131.0K
15:34 184.60 184.61 184.53 184.61 180.2K
15:35 184.60 184.60 184.54 184.59 133.7K
15:36 184.60 184.61 184.49 184.55 367.4K
15:37 184.53 184.53 184.43 184.50 174.4K
15:38 184.47 184.48 184.41 184.46 216.5K
15:39 184.44 184.47 184.44 184.46 117.1K
15:40 184.46 184.49 184.42 184.42 258.2K
15:41 184.41 184.44 184.33 184.42 317.2K
15:42 184.36 184.36 184.35 184.35 179.2K
15:43 184.36 184.43 184.32 184.33 181.5K
15:44 184.34 184.34 184.19 184.19 1,679.8K
15:45 184.20 184.26 184.10 184.13 300.4K
15:46 184.13 184.18 184.13 184.18 218.7K
15:47 184.21 184.28 184.17 184.26 315.8K
15:48 184.26 184.27 184.18 184.23 226.0K
15:49 184.22 184.22 184.13 184.17 334.9K
15:50 184.18 184.24 184.06 184.06 440.5K
15:51 184.10 184.10 183.97 184.05 388.8K
15:52 184.07 184.14 184.07 184.10 259.2K
15:53 184.09 184.26 184.09 184.26 329.7K
15:54 184.24 184.24 184.20 184.24 308.8K
15:55 184.21 184.21 184.01 184.08 707.3K
15:56 184.08 184.08 183.99 184.00 551.7K
15:57 183.96 184.09 183.96 184.08 997.6K
15:58 184.04 184.20 184.04 184.20 964.4K
15:59 184.19 184.36 184.14 184.23 16,358.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available