Таттелеком
TTLK
0.735 ₽ -1.08% ↓История котировок TTLK
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-04-17 | 0.739 | 0.7365 | 0.7485 | 0.7135 | -0.87% | 1471 | 18,520,000 | 13,615,597 |
| 2026-04-16 | 0.7625 | 0.743 | 0.763 | 0.738 | -1.39% | 1647 | 21,212,000 | 15,838,336 |
| 2026-04-15 | 0.71 | 0.7535 | 0.788 | 0.71 | +5.02% | 11617 | 210,786,000 | 160,501,080 |
| 2026-04-14 | 0.733 | 0.7175 | 0.733 | 0.6985 | -1.31% | 1704 | 19,693,000 | 14,031,291 |
| 2026-04-13 | 0.743 | 0.727 | 0.7565 | 0.695 | -1.22% | 3283 | 41,040,000 | 30,158,492 |
| 2026-04-10 | 0.763 | 0.736 | 0.7765 | 0.691 | -3.54% | 2122 | 42,588,000 | 32,125,215 |
| 2026-04-09 | 0.776 | 0.763 | 0.778 | 0.7505 | -0.65% | 2093 | 35,878,000 | 27,450,027 |
| 2026-04-08 | 0.781 | 0.768 | 0.8 | 0.747 | -1.41% | 3674 | 49,110,000 | 37,508,392 |
| 2026-04-07 | 0.7355 | 0.779 | 0.823 | 0.731 | +7.01% | 18279 | 287,022,000 | 223,603,830 |
| 2026-04-06 | 0.6775 | 0.728 | 0.7975 | 0.6745 | +7.77% | 13497 | 237,511,000 | 178,839,398 |
| 2026-04-03 | 0.671 | 0.6755 | 0.68 | 0.6705 | -0.07% | 665 | 7,031,000 | 4,748,823 |
| 2026-04-02 | 0.687 | 0.676 | 0.6915 | 0.6565 | -2.31% | 2332 | 28,055,000 | 18,902,037 |
| 2026-04-01 | 0.662 | 0.692 | 0.697 | 0.662 | +4.61% | 1536 | 17,368,000 | 11,809,002 |
| 2026-03-31 | 0.659 | 0.6615 | 0.668 | 0.657 | +0.38% | 621 | 8,752,000 | 5,784,513 |
| 2026-03-30 | 0.662 | 0.659 | 0.67 | 0.657 | -0.45% | 1052 | 12,986,000 | 8,609,328 |
| 2026-03-27 | 0.659 | 0.662 | 0.675 | 0.6545 | +0.68% | 921 | 8,516,000 | 5,636,485 |
| 2026-03-26 | 0.6715 | 0.6575 | 0.6735 | 0.648 | -1.87% | 1606 | 17,999,000 | 11,823,187 |
| 2026-03-25 | 0.6715 | 0.67 | 0.6815 | 0.6475 | -0.07% | 1850 | 22,629,000 | 15,119,353 |
| 2026-03-24 | 0.6645 | 0.6705 | 0.69 | 0.655 | +0.90% | 3762 | 35,549,000 | 23,908,509 |
| 2026-03-23 | 0.6155 | 0.6645 | 0.6725 | 0.613 | +7.52% | 5125 | 76,056,000 | 49,713,427 |
| 2026-03-20 | 0.618 | 0.618 | 0.623 | 0.6165 | -0.24% | 203 | 1,696,000 | 1,052,150 |
| 2026-03-19 | 0.618 | 0.6195 | 0.621 | 0.6155 | +0.24% | 247 | 3,117,000 | 1,927,119 |
| 2026-03-18 | 0.6175 | 0.618 | 0.621 | 0.6165 | +0.16% | 176 | 2,408,000 | 1,488,972 |
| 2026-03-17 | 0.623 | 0.617 | 0.623 | 0.615 | -0.48% | 259 | 2,876,000 | 1,775,988 |
| 2026-03-16 | 0.624 | 0.62 | 0.6265 | 0.62 | -0.40% | 381 | 5,561,000 | 3,464,382 |
| 2026-03-13 | 0.6195 | 0.6225 | 0.6235 | 0.6185 | +0.40% | 174 | 5,415,000 | 3,358,321 |
| 2026-03-12 | 0.6235 | 0.62 | 0.639 | 0.619 | -0.24% | 1071 | 5,316,000 | 3,322,314 |
| 2026-03-11 | 0.617 | 0.6215 | 0.6265 | 0.617 | +0.73% | 490 | 2,888,000 | 1,800,166 |
| 2026-03-10 | 0.614 | 0.617 | 0.6245 | 0.614 | +0.08% | 292 | 3,734,000 | 2,313,059 |
| 2026-03-09 | 0.6135 | 0.6165 | 0.624 | 0.6115 | +0.82% | 222 | 2,049,000 | 1,261,691 |
| 2026-03-06 | 0.6195 | 0.6115 | 0.62 | 0.6115 | -1.29% | 590 | 4,859,000 | 2,992,529 |
| 2026-03-05 | 0.6125 | 0.6195 | 0.6345 | 0.61 | +1.39% | 864 | 9,305,000 | 5,781,402 |
| 2026-03-04 | 0.6135 | 0.611 | 0.614 | 0.6095 | +0.16% | 127 | 1,408,000 | 859,876 |
| 2026-03-03 | 0.6115 | 0.61 | 0.6155 | 0.608 | -0.57% | 298 | 2,879,000 | 1,759,446 |
| 2026-03-02 | 0.613 | 0.6135 | 0.618 | 0.6075 | +0.25% | 528 | 4,197,000 | 2,573,906 |
| 2026-02-27 | 0.613 | 0.612 | 0.6155 | 0.611 | -0.08% | 182 | 790,000 | 484,177 |
| 2026-02-26 | 0.6155 | 0.6125 | 0.618 | 0.6105 | -0.24% | 192 | 2,267,000 | 1,393,112 |
| 2026-02-25 | 0.612 | 0.614 | 0.618 | 0.612 | +0.24% | 199 | 1,421,000 | 874,375 |
| 2026-02-24 | 0.615 | 0.6125 | 0.62 | 0.608 | -0.08% | 487 | 3,781,000 | 2,323,611 |
| 2026-02-20 | 0.613 | 0.613 | 0.618 | 0.6095 | -0.33% | 276 | 2,120,000 | 1,302,743 |
| 2026-02-19 | 0.6185 | 0.615 | 0.6215 | 0.6125 | -0.24% | 185 | 1,277,000 | 786,147 |
| 2026-02-18 | 0.621 | 0.6165 | 0.622 | 0.6135 | -0.16% | 201 | 1,601,000 | 988,109 |
| 2026-02-17 | 0.624 | 0.6175 | 0.6285 | 0.61 | -1.20% | 323 | 3,360,000 | 2,083,727 |
| 2026-02-16 | 0.622 | 0.625 | 0.6315 | 0.622 | -0.08% | 313 | 4,556,000 | 2,858,633 |
| 2026-02-13 | 0.616 | 0.6255 | 0.64 | 0.613 | +1.62% | 840 | 15,398,000 | 9,607,898 |
| 2026-02-12 | 0.615 | 0.6155 | 0.617 | 0.613 | +0.33% | 136 | 1,635,000 | 1,006,002 |
| 2026-02-11 | 0.613 | 0.6135 | 0.615 | 0.61 | +0.57% | 152 | 1,425,000 | 873,201 |
| 2026-02-10 | 0.614 | 0.61 | 0.616 | 0.6065 | -0.49% | 305 | 2,026,000 | 1,239,514 |
| 2026-02-09 | 0.6175 | 0.613 | 0.6215 | 0.6095 | -0.73% | 438 | 5,154,000 | 3,166,791 |
| 2026-02-06 | 0.618 | 0.6175 | 0.621 | 0.6165 | -0.24% | 189 | 2,272,000 | 1,406,181 |
| 2026-02-05 | 0.6135 | 0.619 | 0.621 | 0.6135 | +0.98% | 282 | 2,298,000 | 1,418,954 |
| 2026-02-04 | 0.627 | 0.613 | 0.6375 | 0.6125 | -2.00% | 491 | 6,542,000 | 4,093,251 |
| 2026-02-03 | 0.6215 | 0.6255 | 0.629 | 0.619 | +1.13% | 315 | 2,966,000 | 1,854,157 |
| 2026-02-02 | 0.6175 | 0.6185 | 0.626 | 0.617 | +0.32% | 361 | 4,325,000 | 2,691,177 |
| 2026-01-30 | 0.6295 | 0.6165 | 0.6295 | 0.616 | -1.52% | 296 | 3,232,000 | 2,008,592 |
| 2026-01-29 | 0.6235 | 0.626 | 0.6325 | 0.6195 | +0.72% | 443 | 4,661,000 | 2,925,229 |
| 2026-01-28 | 0.6335 | 0.6215 | 0.638 | 0.618 | -1.43% | 533 | 6,140,000 | 3,863,939 |
| 2026-01-27 | 0.6275 | 0.6305 | 0.6345 | 0.625 | +0.48% | 336 | 3,866,000 | 2,435,797 |
| 2026-01-26 | 0.6345 | 0.6275 | 0.6435 | 0.6245 | -1.03% | 1009 | 11,456,000 | 7,248,382 |
| 2026-01-23 | 0.629 | 0.634 | 0.635 | 0.6275 | +0.88% | 492 | 4,514,000 | 2,851,949 |
| 2026-01-22 | 0.62 | 0.6285 | 0.6315 | 0.62 | +1.53% | 500 | 5,576,000 | 3,504,974 |
| 2026-01-21 | 0.612 | 0.619 | 0.6355 | 0.612 | +1.14% | 827 | 12,673,000 | 7,928,143 |
| 2026-01-20 | 0.6175 | 0.612 | 0.6175 | 0.61 | -0.41% | 297 | 3,173,000 | 1,947,647 |
| 2026-01-19 | 0.6125 | 0.6145 | 0.622 | 0.6095 | +0.99% | 524 | 5,322,000 | 3,272,296 |
| 2026-01-16 | 0.609 | 0.6085 | 0.619 | 0.6045 | +0.33% | 611 | 5,367,000 | 3,286,717 |
| 2026-01-15 | 0.6055 | 0.6065 | 0.6095 | 0.601 | +0.50% | 715 | 2,979,000 | 1,805,701 |
| 2026-01-14 | 0.61 | 0.6035 | 0.6115 | 0.602 | -0.74% | 867 | 3,005,000 | 1,818,573 |
| 2026-01-13 | 0.6215 | 0.608 | 0.623 | 0.6 | -1.22% | 472 | 5,526,000 | 3,368,045 |
| 2026-01-12 | 0.6125 | 0.6155 | 0.6295 | 0.6105 | +0.33% | 541 | 5,588,000 | 3,460,176 |
| 2026-01-09 | 0.609 | 0.6135 | 0.6155 | 0.609 | +0.49% | 146 | 2,363,000 | 1,449,917 |
| 2026-01-08 | 0.6095 | 0.6105 | 0.613 | 0.607 | -0.73% | 165 | 2,038,000 | 1,244,193 |
| 2026-01-06 | 0.6005 | 0.615 | 0.624 | 0.6005 | +2.50% | 337 | 4,000,000 | 2,449,658 |
| 2026-01-05 | 0.6035 | 0.6 | 0.604 | 0.596 | 0.00% | 277 | 1,745,000 | 1,047,502 |