MOEX Telecommunication

MOEXTL
🏛️ russian-federation →
1,376.98
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
14:16 1,685.69 1,687.50 1,685.69 1,687.50 2,040.6K
14:17 1,687.88 1,687.88 1,686.08 1,686.08 464.7K
14:18 1,685.93 1,686.40 1,685.87 1,686.40 675.0K
14:19 1,686.26 1,687.07 1,686.26 1,687.07 502.6K
14:20 1,686.92 1,687.54 1,686.92 1,687.38 286.4K
14:21 1,687.70 1,691.09 1,687.47 1,691.09 1,862.1K
14:22 1,690.58 1,690.87 1,689.35 1,689.35 1,313.6K
14:23 1,690.72 1,690.72 1,688.93 1,690.13 1,799.1K
14:24 1,690.10 1,690.10 1,689.65 1,689.65 1,155.0K
14:25 1,689.30 1,689.89 1,688.43 1,688.43 1,835.4K
14:26 1,689.24 1,689.33 1,688.63 1,688.87 2,903.5K
14:27 1,689.04 1,689.20 1,688.79 1,688.79 603.5K
14:28 1,688.79 1,688.79 1,687.89 1,688.08 857.5K
14:29 1,686.72 1,687.07 1,686.72 1,686.92 2,429.5K
14:30 1,687.00 1,687.44 1,687.00 1,687.08 1,790.5K
14:31 1,687.67 1,687.67 1,685.55 1,685.55 8,589.6K
14:32 1,685.96 1,686.24 1,685.96 1,686.24 1,005.4K
14:33 1,685.67 1,686.13 1,685.67 1,686.13 3,004.1K
14:34 1,685.98 1,686.14 1,685.98 1,686.14 1,152.1K
14:35 1,685.35 1,685.59 1,685.35 1,685.41 1,734.3K
14:36 1,685.27 1,685.58 1,685.19 1,685.58 499.1K
14:37 1,685.87 1,685.87 1,684.98 1,684.98 1,310.4K
14:38 1,685.66 1,686.33 1,685.66 1,686.12 1,618.4K
14:39 1,686.41 1,687.26 1,686.27 1,687.26 867.6K
14:40 1,688.03 1,688.46 1,687.24 1,687.24 2,134.0K
14:41 1,687.24 1,688.28 1,687.24 1,688.14 665.0K
14:42 1,687.76 1,687.76 1,687.32 1,687.32 456.9K
14:43 1,687.32 1,687.85 1,687.32 1,687.46 530.2K
14:44 1,687.55 1,688.02 1,687.19 1,687.19 505.2K
14:45 1,687.02 1,687.48 1,687.02 1,687.19 374.9K
14:46 1,687.33 1,687.48 1,686.94 1,687.23 738.1K
14:47 1,686.86 1,687.15 1,686.86 1,687.15 985.7K
14:48 1,687.30 1,687.30 1,686.26 1,686.26 1,439.0K
14:49 1,686.20 1,686.35 1,685.97 1,686.35 768.3K
14:50 1,686.35 1,686.93 1,686.35 1,686.93 586.0K
14:51 1,686.78 1,686.78 1,686.49 1,686.78 375.6K
14:52 1,687.01 1,687.36 1,687.01 1,687.36 1,459.7K
14:53 1,687.27 1,687.58 1,687.14 1,687.14 341.8K
14:54 1,687.50 1,688.41 1,687.50 1,688.41 1,435.9K
14:55 1,688.36 1,688.50 1,687.92 1,687.92 417.0K
14:56 1,687.92 1,688.31 1,687.92 1,688.31 439.0K
14:57 1,688.14 1,688.14 1,687.26 1,687.26 1,660.5K
14:58 1,686.95 1,686.95 1,686.51 1,686.51 1,133.2K
14:59 1,686.58 1,686.58 1,685.40 1,685.40 2,257.4K
15:00 1,685.26 1,685.26 1,684.27 1,684.27 1,139.2K
15:01 1,684.27 1,684.42 1,684.27 1,684.34 431.2K
15:02 1,684.34 1,684.34 1,684.04 1,684.04 2,238.5K
15:03 1,683.96 1,683.96 1,683.13 1,683.13 2,444.5K
15:04 1,683.06 1,683.58 1,683.06 1,683.58 1,104.2K
15:05 1,683.73 1,684.20 1,683.03 1,683.03 2,131.5K
15:06 1,683.55 1,684.61 1,683.55 1,684.61 2,381.8K
15:07 1,684.61 1,687.05 1,684.61 1,686.16 3,612.3K
15:08 1,686.35 1,687.16 1,686.35 1,686.58 656.2K
15:09 1,686.70 1,686.70 1,685.42 1,685.42 1,602.2K
15:10 1,685.42 1,685.42 1,684.75 1,684.75 335.4K
15:11 1,684.75 1,684.75 1,684.52 1,684.52 960.3K
15:12 1,684.36 1,684.46 1,684.16 1,684.46 729.4K
15:13 1,684.06 1,684.39 1,683.62 1,684.39 839.9K
15:14 1,684.71 1,684.71 1,684.45 1,684.45 928.7K
15:15 1,684.12 1,684.77 1,684.12 1,684.77 667.1K
15:16 1,684.59 1,684.59 1,684.45 1,684.45 563.4K
15:17 1,684.59 1,685.49 1,684.59 1,685.49 756.0K
15:18 1,685.34 1,685.34 1,680.22 1,680.22 17,133.1K
15:19 1,680.12 1,680.73 1,680.12 1,680.73 315.7K
15:20 1,681.27 1,681.41 1,681.27 1,681.33 564.8K
15:21 1,681.41 1,681.71 1,681.41 1,681.56 704.8K
15:22 1,681.71 1,681.71 1,681.54 1,681.70 694.4K
15:23 1,681.55 1,681.97 1,681.49 1,681.97 316.2K
15:24 1,681.67 1,681.67 1,681.51 1,681.67 332.6K
15:25 1,681.90 1,681.90 1,681.67 1,681.67 316.5K
15:26 1,681.67 1,682.97 1,681.67 1,682.62 561.5K
15:27 1,681.25 1,681.50 1,681.18 1,681.50 900.3K
15:28 1,681.97 1,683.01 1,681.97 1,683.01 711.1K
15:29 1,682.21 1,684.11 1,682.21 1,684.11 2,132.1K
15:30 1,683.96 1,683.96 1,683.49 1,683.49 298.3K
15:31 1,683.49 1,683.49 1,683.41 1,683.41 312.6K
15:32 1,683.08 1,683.24 1,682.45 1,682.45 645.6K
15:33 1,682.47 1,682.62 1,682.47 1,682.62 271.9K
15:34 1,682.91 1,683.04 1,682.91 1,683.04 276.7K
15:35 1,683.48 1,683.77 1,683.48 1,683.77 395.1K
15:36 1,683.93 1,684.00 1,683.77 1,684.00 504.0K
15:37 1,684.29 1,684.29 1,683.85 1,684.08 392.1K
15:38 1,683.93 1,684.21 1,683.41 1,684.21 758.9K
15:39 1,684.65 1,685.02 1,684.65 1,684.70 363.1K
15:40 1,684.79 1,684.79 1,684.35 1,684.35 782.1K
15:41 1,684.20 1,684.93 1,684.20 1,684.93 494.2K
15:42 1,685.02 1,685.16 1,684.93 1,685.09 282.6K
15:43 1,685.09 1,685.53 1,685.09 1,685.53 581.5K
15:44 1,685.24 1,685.79 1,685.24 1,685.79 1,038.6K
15:45 1,685.79 1,685.85 1,685.55 1,685.72 448.4K
15:46 1,685.72 1,685.87 1,685.72 1,685.87 493.6K
15:47 1,685.87 1,686.83 1,685.87 1,686.83 607.9K
15:48 1,686.91 1,687.23 1,686.91 1,687.23 358.3K
15:49 1,689.23 1,689.23 1,687.00 1,687.00 4,116.4K
15:50 1,687.76 1,687.76 1,686.80 1,686.80 395.3K
15:51 1,686.95 1,687.57 1,686.58 1,687.57 441.3K
15:52 1,687.57 1,687.96 1,687.57 1,687.71 665.8K
15:53 1,687.60 1,687.60 1,687.04 1,687.37 1,034.4K
15:54 1,687.31 1,687.31 1,686.80 1,686.80 441.3K
15:55 1,687.12 1,687.30 1,686.97 1,687.30 519.3K
15:56 1,687.15 1,687.15 1,686.34 1,686.34 385.5K
15:57 1,686.78 1,687.67 1,686.78 1,687.67 1,438.9K
15:58 1,687.97 1,688.21 1,687.97 1,688.21 519.9K
15:59 1,687.89 1,687.89 1,687.65 1,687.83 447.4K
16:00 1,687.93 1,687.93 1,687.75 1,687.75 428.0K
16:01 1,687.60 1,687.60 1,686.80 1,686.80 591.0K
16:02 1,686.74 1,686.82 1,686.64 1,686.64 542.8K
16:03 1,686.50 1,687.00 1,686.50 1,687.00 320.5K
16:04 1,687.00 1,687.39 1,687.00 1,687.39 1,455.0K
16:05 1,687.64 1,687.64 1,687.24 1,687.24 463.1K
16:06 1,687.24 1,690.70 1,686.80 1,690.70 861.2K
16:07 1,690.53 1,693.58 1,689.90 1,693.58 1,008.7K
16:08 1,693.02 1,693.83 1,693.02 1,693.48 1,480.7K
16:09 1,693.91 1,694.65 1,693.83 1,694.57 1,368.3K
16:10 1,694.72 1,694.72 1,694.42 1,694.58 1,700.7K
16:11 1,694.19 1,694.37 1,694.19 1,694.37 1,312.6K
16:12 1,694.69 1,695.75 1,694.69 1,695.65 3,428.7K
16:13 1,695.65 1,696.98 1,695.52 1,696.98 1,042.2K
16:14 1,697.14 1,697.40 1,696.96 1,696.96 644.3K
16:15 1,696.86 1,696.86 1,696.21 1,696.21 484.6K
16:16 1,696.60 1,696.60 1,695.01 1,695.30 433.9K
16:17 1,694.92 1,695.22 1,694.47 1,694.47 714.7K
16:18 1,694.47 1,694.47 1,693.65 1,693.65 641.8K
16:19 1,694.18 1,694.67 1,694.18 1,694.34 1,084.7K
16:20 1,695.15 1,695.15 1,693.67 1,694.15 1,428.2K
16:21 1,694.15 1,694.86 1,694.15 1,694.86 418.1K
16:22 1,696.12 1,696.20 1,696.05 1,696.12 2,316.9K
16:23 1,695.82 1,696.49 1,695.82 1,696.49 966.5K
16:24 1,696.23 1,696.23 1,695.46 1,695.46 1,213.9K
16:25 1,694.91 1,695.14 1,694.91 1,695.14 286.4K
16:26 1,694.44 1,694.71 1,694.44 1,694.71 1,545.9K
16:27 1,694.55 1,694.55 1,694.14 1,694.14 824.7K
16:28 1,694.14 1,694.38 1,694.14 1,694.38 312.9K
16:29 1,694.38 1,694.38 1,693.94 1,694.24 433.6K
16:30 1,694.32 1,694.32 1,693.93 1,693.93 931.1K
16:31 1,693.47 1,693.47 1,692.55 1,692.55 620.1K
16:32 1,691.89 1,691.89 1,691.64 1,691.64 820.3K
16:33 1,691.74 1,692.54 1,691.40 1,692.54 2,185.7K
16:34 1,692.47 1,692.93 1,692.47 1,692.93 3,998.6K
16:35 1,692.83 1,693.86 1,692.39 1,693.86 676.1K
16:36 1,693.95 1,694.10 1,693.95 1,694.10 391.6K
16:37 1,693.95 1,694.55 1,693.95 1,694.33 737.0K
16:38 1,694.41 1,694.72 1,694.41 1,694.72 394.1K
16:39 1,694.66 1,694.66 1,694.55 1,694.55 778.2K
16:40 1,694.26 1,694.26 1,693.77 1,693.91 546.7K
16:41 1,694.08 1,694.16 1,693.86 1,694.16 611.3K
16:42 1,693.91 1,694.30 1,693.91 1,694.30 275.6K
16:43 1,692.19 1,692.19 1,692.02 1,692.02 502.0K
16:44 1,692.18 1,692.20 1,692.03 1,692.20 315.0K
16:45 1,692.20 1,692.20 1,692.20 1,692.20 584.4K
16:46 1,692.28 1,692.28 1,691.40 1,691.74 762.9K
16:47 1,691.68 1,691.68 1,691.20 1,691.20 434.9K
16:48 1,691.42 1,691.42 1,690.98 1,690.98 330.2K
16:49 1,691.20 1,691.20 1,691.06 1,691.20 378.6K
16:50 1,690.62 1,690.62 1,690.62 1,690.62 529.6K
16:51 1,690.62 1,690.80 1,690.62 1,690.80 2,964.5K
16:52 1,691.23 1,691.45 1,691.23 1,691.45 313.9K
16:53 1,691.35 1,692.42 1,691.35 1,692.42 1,258.0K
16:54 1,692.64 1,692.71 1,692.21 1,692.71 1,582.2K
16:55 1,692.86 1,693.02 1,692.86 1,693.02 415.9K
16:56 1,693.02 1,693.02 1,692.71 1,692.71 493.5K
16:57 1,692.56 1,693.08 1,692.47 1,692.47 308.0K
16:58 1,692.76 1,692.86 1,692.76 1,692.86 468.5K
16:59 1,692.58 1,693.02 1,692.58 1,693.02 264.8K
17:00 1,693.17 1,693.33 1,693.17 1,693.33 891.1K
17:01 1,693.33 1,693.33 1,693.33 1,693.33 516.1K
17:02 1,693.48 1,693.48 1,693.48 1,693.48 261.4K
17:03 1,693.48 1,693.54 1,693.48 1,693.54 1,102.6K
17:04 1,693.38 1,693.53 1,693.38 1,693.53 306.9K
17:05 1,693.61 1,693.61 1,693.38 1,693.54 806.2K
17:06 1,693.54 1,693.54 1,693.39 1,693.39 505.9K
17:07 1,693.87 1,694.14 1,693.75 1,694.14 546.2K
17:08 1,694.29 1,694.29 1,694.29 1,694.29 379.2K
17:09 1,694.45 1,695.92 1,694.45 1,695.92 2,515.8K
17:10 1,696.65 1,696.65 1,695.64 1,695.64 1,838.3K
17:11 1,697.38 1,698.04 1,697.38 1,697.40 4,711.3K
17:12 1,697.96 1,697.96 1,696.96 1,696.96 1,615.0K
17:13 1,696.59 1,697.55 1,696.15 1,697.40 1,200.7K
17:14 1,696.66 1,696.66 1,696.06 1,696.14 413.2K
17:15 1,695.99 1,696.90 1,695.28 1,695.28 8,016.6K
17:16 1,694.61 1,694.61 1,692.41 1,692.41 2,492.4K
17:17 1,691.94 1,691.94 1,690.71 1,690.71 2,967.0K
17:18 1,689.63 1,690.85 1,689.63 1,690.85 2,776.3K
17:19 1,690.85 1,691.29 1,690.31 1,690.31 2,336.6K
17:20 1,690.16 1,690.68 1,690.16 1,690.52 2,881.5K
17:21 1,690.89 1,691.33 1,690.89 1,690.92 3,049.8K
17:22 1,691.06 1,691.06 1,690.23 1,690.23 678.0K
17:23 1,689.64 1,689.71 1,689.36 1,689.36 1,496.5K
17:24 1,689.20 1,689.36 1,688.84 1,689.36 4,426.1K
17:25 1,689.45 1,690.20 1,689.35 1,689.89 1,115.2K
17:26 1,689.89 1,689.89 1,688.56 1,689.00 1,382.9K
17:27 1,689.24 1,689.41 1,688.93 1,688.93 8,031.3K
17:28 1,688.90 1,689.26 1,688.90 1,689.26 1,125.7K
17:29 1,689.16 1,689.37 1,689.16 1,689.37 675.7K
17:30 1,688.98 1,689.79 1,688.98 1,689.71 1,958.2K
17:31 1,689.32 1,689.79 1,689.06 1,689.50 684.3K
17:32 1,689.65 1,689.70 1,689.40 1,689.40 414.0K
17:33 1,688.76 1,688.76 1,687.86 1,687.86 2,108.0K
17:34 1,688.06 1,688.90 1,688.06 1,688.44 976.3K
17:35 1,688.74 1,689.26 1,688.70 1,689.26 1,854.8K
17:36 1,689.65 1,689.65 1,689.24 1,689.24 594.5K
17:37 1,689.16 1,689.34 1,688.15 1,689.10 1,302.9K
17:38 1,689.10 1,689.57 1,689.10 1,689.57 858.8K
17:39 1,689.57 1,689.57 1,688.41 1,688.41 1,305.4K
17:40 1,688.12 1,688.35 1,688.12 1,688.35 704.3K
17:41 1,688.35 1,688.35 1,686.96 1,686.96 1,215.2K
17:42 1,686.82 1,686.82 1,685.48 1,686.39 4,284.7K
17:43 1,685.97 1,686.71 1,685.48 1,686.65 1,133.2K
17:44 1,685.71 1,685.71 1,685.10 1,685.18 2,184.2K
17:45 1,685.18 1,685.88 1,685.18 1,685.88 431.3K
17:46 1,685.72 1,686.24 1,685.72 1,686.24 537.7K
17:47 1,686.46 1,686.77 1,686.19 1,686.48 635.3K
17:48 1,686.63 1,686.63 1,686.07 1,686.07 428.1K
17:49 1,685.78 1,686.80 1,685.63 1,686.80 304.7K
17:50 1,686.42 1,687.01 1,686.42 1,687.01 291.9K
17:51 1,687.15 1,687.15 1,686.59 1,686.90 1,025.2K
17:52 1,686.90 1,687.46 1,686.72 1,686.72 719.2K
17:53 1,686.72 1,689.28 1,686.72 1,688.86 1,254.2K
17:54 1,689.26 1,689.26 1,688.40 1,688.89 511.9K
17:55 1,688.89 1,689.04 1,688.30 1,688.45 1,455.5K
17:56 1,688.59 1,689.45 1,688.59 1,689.45 407.2K
17:57 1,689.45 1,689.45 1,688.32 1,688.32 475.0K
17:58 1,688.69 1,688.84 1,688.60 1,688.84 302.7K
17:59 1,688.55 1,689.62 1,688.55 1,689.62 896.3K
18:00 1,689.70 1,689.70 1,689.43 1,689.69 567.9K
18:01 1,689.54 1,690.46 1,689.54 1,690.31 455.4K
18:02 1,690.16 1,690.16 1,688.68 1,688.68 1,623.9K
18:03 1,688.54 1,688.68 1,688.52 1,688.68 772.6K
18:04 1,688.68 1,689.66 1,688.68 1,689.66 1,250.2K
18:05 1,689.66 1,690.02 1,689.27 1,689.81 751.7K
18:06 1,690.10 1,690.10 1,687.56 1,687.56 876.5K
18:07 1,687.97 1,687.97 1,687.42 1,687.42 1,272.1K
18:08 1,687.42 1,688.97 1,687.42 1,688.97 2,085.8K
18:09 1,688.97 1,689.11 1,688.97 1,689.11 546.4K
18:10 1,689.11 1,689.11 1,688.23 1,688.23 2,883.1K
18:11 1,687.71 1,687.78 1,687.04 1,687.43 2,131.6K
18:12 1,687.60 1,687.97 1,687.27 1,687.97 302.1K
18:13 1,687.53 1,687.53 1,687.35 1,687.35 319.7K
18:14 1,687.24 1,687.24 1,686.70 1,686.70 308.3K
18:15 1,687.01 1,687.01 1,685.60 1,685.60 3,761.4K
18:16 1,685.99 1,685.99 1,685.25 1,685.25 1,430.0K
18:17 1,686.06 1,686.15 1,686.01 1,686.01 674.7K
18:18 1,685.86 1,685.86 1,685.36 1,685.45 507.0K
18:19 1,685.39 1,685.82 1,685.31 1,685.62 392.0K
18:20 1,685.62 1,685.62 1,685.22 1,685.22 2,222.9K
18:21 1,684.95 1,685.61 1,684.88 1,685.35 1,235.5K
18:22 1,685.70 1,685.70 1,683.46 1,683.46 5,837.8K
18:23 1,683.38 1,683.38 1,683.00 1,683.00 554.4K
18:24 1,683.08 1,683.23 1,682.68 1,682.68 2,361.8K
18:25 1,683.00 1,683.36 1,682.84 1,683.36 474.8K
18:26 1,684.24 1,684.24 1,683.08 1,683.25 385.3K
18:27 1,683.00 1,683.54 1,683.00 1,683.54 621.9K
18:28 1,682.59 1,683.14 1,682.59 1,682.89 3,190.6K
18:29 1,682.81 1,683.36 1,682.81 1,683.36 699.2K
18:30 1,683.61 1,683.61 1,683.14 1,683.14 415.8K
18:31 1,683.63 1,683.89 1,683.63 1,683.87 932.6K
18:32 1,683.87 1,683.87 1,683.79 1,683.79 102.5K
18:33 1,683.20 1,683.20 1,682.73 1,682.73 1,319.1K
18:34 1,682.89 1,683.31 1,682.89 1,683.31 785.1K
18:35 1,682.90 1,683.63 1,682.90 1,683.14 2,236.0K
18:36 1,683.54 1,683.54 1,682.71 1,682.96 1,746.4K
18:37 1,682.71 1,685.11 1,682.71 1,684.84 761.3K
18:38 1,684.84 1,685.09 1,684.26 1,684.26 622.0K
18:39 1,682.23 1,683.62 1,682.23 1,683.62 671.3K
18:40 1,683.49 1,683.49 1,683.49 1,683.49 141.6K
18:51 1,682.23 1,682.23 1,682.23 1,682.23 817.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available