Таттелеком
TTLK
0.735 ₽ -1.08% ↓История котировок TTLK
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2014-12-30 | 0.1345 | 0.146 | 0.146 | 0.1345 | +4.29% | 7 | 90,000 | 12,805 |
| 2014-12-29 | 0.14 | 0.14 | 0.14 | 0.14 | -2.78% | 2 | 20,000 | 2,800 |
| 2014-12-26 | 0.141 | 0.144 | 0.144 | 0.14 | +2.86% | 5 | 250,000 | 35,890 |
| 2014-12-25 | 0.142 | 0.14 | 0.142 | 0.14 | +0.36% | 4 | 50,000 | 7,045 |
| 2014-12-22 | 0.14 | 0.1395 | 0.14 | 0.1395 | +0.36% | 4 | 50,000 | 6,990 |
| 2014-12-19 | 0.1425 | 0.139 | 0.1425 | 0.13 | -4.79% | 67 | 2,930,000 | 389,560 |
| 2014-12-18 | 0.1495 | 0.146 | 0.1495 | 0.1445 | +3.55% | 3 | 40,000 | 5,845 |
| 2014-12-17 | 0.143 | 0.141 | 0.1495 | 0.13 | -0.70% | 35 | 640,000 | 88,280 |
| 2014-12-16 | 0.148 | 0.142 | 0.15 | 0.116 | -4.38% | 51 | 1,910,000 | 266,325 |
| 2014-12-15 | 0.1515 | 0.1485 | 0.1515 | 0.1485 | -1.00% | 7 | 220,000 | 32,870 |
| 2014-12-12 | 0.15 | 0.15 | 0.151 | 0.15 | 0.00% | 8 | 1,110,000 | 166,540 |
| 2014-12-11 | 0.1495 | 0.15 | 0.15 | 0.1495 | 0.00% | 3 | 800,000 | 119,650 |
| 2014-12-10 | 0.15 | 0.15 | 0.151 | 0.15 | -0.33% | 6 | 190,000 | 28,565 |
| 2014-12-09 | 0.1495 | 0.1505 | 0.1515 | 0.1495 | +0.67% | 10 | 1,430,000 | 213,885 |
| 2014-12-08 | 0.151 | 0.1495 | 0.151 | 0.1495 | -0.33% | 21 | 7,270,000 | 1,097,520 |
| 2014-12-05 | 0.151 | 0.15 | 0.151 | 0.15 | -0.99% | 5 | 360,000 | 54,095 |
| 2014-12-04 | 0.151 | 0.1515 | 0.152 | 0.151 | +0.33% | 17 | 2,420,000 | 366,635 |
| 2014-12-03 | 0.15 | 0.151 | 0.1515 | 0.1485 | +0.67% | 15 | 190,000 | 28,510 |
| 2014-12-02 | 0.1445 | 0.15 | 0.15 | 0.144 | +3.81% | 12 | 180,000 | 26,730 |
| 2014-12-01 | 0.146 | 0.1445 | 0.1505 | 0.1445 | -3.67% | 3 | 30,000 | 4,410 |
| 2014-11-27 | 0.1455 | 0.15 | 0.1505 | 0.144 | +2.04% | 16 | 1,320,000 | 190,685 |
| 2014-11-25 | 0.147 | 0.147 | 0.147 | 0.147 | +0.34% | 2 | 20,000 | 2,940 |
| 2014-11-24 | 0.146 | 0.1465 | 0.1465 | 0.145 | +1.38% | 10 | 250,000 | 36,545 |
| 2014-11-21 | 0.145 | 0.1445 | 0.145 | 0.14 | -0.34% | 19 | 340,000 | 48,175 |
| 2014-11-20 | 0.148 | 0.145 | 0.148 | 0.14 | +3.57% | 15 | 250,000 | 35,520 |
| 2014-11-19 | 0.1475 | 0.14 | 0.1475 | 0.14 | -3.78% | 23 | 1,040,000 | 148,010 |
| 2014-11-18 | 0.1465 | 0.1455 | 0.1465 | 0.1435 | +0.34% | 18 | 390,000 | 56,600 |
| 2014-11-17 | 0.1475 | 0.145 | 0.1475 | 0.145 | -2.03% | 27 | 1,470,000 | 214,415 |
| 2014-11-14 | 0.1515 | 0.148 | 0.1515 | 0.1465 | +0.68% | 19 | 7,440,000 | 1,099,470 |
| 2014-11-13 | 0.1495 | 0.147 | 0.1495 | 0.147 | -2.00% | 31 | 2,190,000 | 323,605 |
| 2014-11-12 | 0.152 | 0.15 | 0.152 | 0.1495 | -4.76% | 26 | 1,390,000 | 209,155 |
| 2014-11-11 | 0.155 | 0.1575 | 0.16 | 0.155 | +4.65% | 7 | 440,000 | 70,125 |
| 2014-11-10 | 0.1505 | 0.1505 | 0.1505 | 0.15 | +0.33% | 7 | 330,000 | 49,615 |
| 2014-11-07 | 0.15 | 0.15 | 0.15 | 0.1475 | 0.00% | 24 | 550,000 | 82,315 |
| 2014-11-06 | 0.152 | 0.15 | 0.159 | 0.148 | -0.99% | 18 | 860,000 | 132,835 |
| 2014-11-05 | 0.151 | 0.1515 | 0.152 | 0.15 | -0.33% | 4 | 80,000 | 12,095 |
| 2014-11-03 | 0.152 | 0.152 | 0.152 | 0.152 | 0.00% | 1 | 10,000 | 1,520 |
| 2014-10-31 | 0.152 | 0.152 | 0.152 | 0.152 | -2.25% | 4 | 2,100,000 | 319,200 |
| 2014-10-29 | 0.1555 | 0.1555 | 0.1555 | 0.1555 | +2.30% | 2 | 20,000 | 3,110 |
| 2014-10-28 | 0.152 | 0.152 | 0.152 | 0.152 | -2.56% | 2 | 2,000,000 | 304,000 |
| 2014-10-24 | 0.156 | 0.156 | 0.156 | 0.156 | +2.63% | 1 | 50,000 | 7,800 |
| 2014-10-23 | 0.152 | 0.152 | 0.152 | 0.152 | -2.56% | 7 | 230,000 | 34,960 |
| 2014-10-22 | 0.1545 | 0.156 | 0.156 | 0.1545 | +0.97% | 9 | 200,000 | 31,095 |
| 2014-10-21 | 0.1535 | 0.1545 | 0.1545 | 0.1535 | +1.64% | 5 | 100,000 | 15,415 |
| 2014-10-20 | 0.152 | 0.152 | 0.152 | 0.152 | -0.65% | 2 | 50,000 | 7,600 |
| 2014-10-17 | 0.153 | 0.153 | 0.153 | 0.153 | +2.68% | 1 | 10,000 | 1,530 |
| 2014-10-14 | 0.15 | 0.149 | 0.15 | 0.149 | -1.32% | 5 | 110,000 | 16,450 |
| 2014-10-13 | 0.1505 | 0.151 | 0.151 | 0.1505 | +1.34% | 2 | 1,770,000 | 267,260 |
| 2014-10-10 | 0.1525 | 0.149 | 0.1525 | 0.149 | -0.67% | 5 | 70,000 | 10,515 |
| 2014-10-09 | 0.1525 | 0.15 | 0.1525 | 0.1495 | -3.85% | 28 | 4,390,000 | 658,090 |
| 2014-10-03 | 0.155 | 0.156 | 0.156 | 0.155 | +2.97% | 7 | 130,000 | 20,255 |
| 2014-10-02 | 0.152 | 0.1515 | 0.156 | 0.15 | -0.33% | 19 | 1,100,000 | 168,265 |
| 2014-10-01 | 0.1535 | 0.152 | 0.1535 | 0.152 | -2.54% | 3 | 50,000 | 7,645 |
| 2014-09-26 | 0.15487 | 0.15596 | 0.156 | 0.15487 | +1.74% | 8 | 250,000 | 38,820 |
| 2014-09-24 | 0.15329 | 0.15329 | 0.15329 | 0.15329 | +0.74% | 1 | 20,000 | 3,066 |
| 2014-09-23 | 0.15498 | 0.15217 | 0.155 | 0.15209 | -0.74% | 23 | 1,940,000 | 299,873 |
| 2014-09-22 | 0.15113 | 0.15331 | 0.15598 | 0.15102 | -1.09% | 15 | 230,000 | 34,871 |
| 2014-09-18 | 0.15849 | 0.155 | 0.15849 | 0.155 | -0.64% | 2 | 70,000 | 10,920 |
| 2014-09-17 | 0.155 | 0.156 | 0.156 | 0.155 | 0.00% | 5 | 1,040,000 | 162,230 |
| 2014-09-12 | 0.154 | 0.156 | 0.156 | 0.154 | +3.30% | 7 | 300,000 | 46,494 |
| 2014-09-11 | 0.15398 | 0.15101 | 0.154 | 0.15101 | +0.01% | 17 | 600,000 | 91,299 |
| 2014-09-10 | 0.15255 | 0.151 | 0.15255 | 0.15052 | -5.09% | 19 | 610,000 | 92,675 |
| 2014-09-09 | 0.15998 | 0.1591 | 0.15998 | 0.1591 | +1.34% | 2 | 30,000 | 4,782 |
| 2014-09-05 | 0.15699 | 0.157 | 0.157 | 0.15699 | 0.00% | 8 | 1,430,000 | 224,509 |
| 2014-09-04 | 0.15699 | 0.157 | 0.157 | 0.15698 | +0.07% | 8 | 1,600,000 | 251,199 |
| 2014-08-29 | 0.15689 | 0.15689 | 0.15689 | 0.15689 | +1.55% | 1 | 10,000 | 1,569 |
| 2014-08-28 | 0.15152 | 0.1545 | 0.1545 | 0.15152 | +0.32% | 7 | 190,000 | 29,063 |
| 2014-08-27 | 0.15011 | 0.154 | 0.154 | 0.15 | +0.35% | 23 | 640,000 | 97,319 |
| 2014-08-26 | 0.15341 | 0.15347 | 0.15348 | 0.1522 | +0.31% | 10 | 240,000 | 36,726 |
| 2014-08-25 | 0.15318 | 0.153 | 0.15349 | 0.153 | -2.53% | 20 | 1,070,000 | 163,737 |
| 2014-08-22 | 0.15311 | 0.15697 | 0.15697 | 0.1525 | -0.40% | 11 | 350,000 | 53,536 |
| 2014-08-21 | 0.1588 | 0.1576 | 0.159 | 0.1576 | +2.34% | 15 | 330,000 | 52,253 |
| 2014-08-20 | 0.15401 | 0.154 | 0.1589 | 0.154 | -0.52% | 17 | 1,240,000 | 193,716 |
| 2014-08-18 | 0.1545 | 0.1548 | 0.1548 | 0.1545 | +0.59% | 6 | 200,000 | 30,945 |
| 2014-08-15 | 0.15389 | 0.15389 | 0.15389 | 0.15388 | +0.91% | 3 | 30,000 | 4,617 |
| 2014-08-14 | 0.15201 | 0.1525 | 0.1525 | 0.15201 | -0.55% | 2 | 30,000 | 4,565 |
| 2014-08-13 | 0.14277 | 0.15334 | 0.1535 | 0.14277 | +0.88% | 17 | 700,000 | 106,776 |
| 2014-08-12 | 0.152 | 0.152 | 0.152 | 0.152 | +0.32% | 1 | 10,000 | 1,520 |
| 2014-08-11 | 0.152 | 0.15151 | 0.152 | 0.1515 | +0.66% | 8 | 370,000 | 56,069 |
| 2014-08-07 | 0.15061 | 0.15052 | 0.15061 | 0.15052 | +0.09% | 4 | 130,000 | 19,571 |
| 2014-08-06 | 0.1515 | 0.15038 | 0.17499 | 0.15038 | -1.45% | 20 | 2,120,000 | 335,673 |
| 2014-08-05 | 0.1526 | 0.1526 | 0.1526 | 0.1526 | +0.09% | 2 | 50,000 | 7,630 |
| 2014-08-01 | 0.15247 | 0.15247 | 0.1525 | 0.15247 | +1.16% | 6 | 220,000 | 33,545 |
| 2014-07-31 | 0.15255 | 0.15072 | 0.15255 | 0.15072 | -0.84% | 4 | 80,000 | 12,077 |
| 2014-07-30 | 0.151 | 0.15199 | 0.15199 | 0.1505 | -0.01% | 16 | 530,000 | 80,191 |
| 2014-07-29 | 0.1519 | 0.152 | 0.152 | 0.1519 | -0.37% | 5 | 100,000 | 15,197 |
| 2014-07-28 | 0.15051 | 0.15257 | 0.15257 | 0.15049 | +1.38% | 7 | 190,000 | 28,639 |
| 2014-07-25 | 0.15289 | 0.15049 | 0.15289 | 0.15049 | -1.00% | 4 | 40,000 | 6,054 |
| 2014-07-23 | 0.1511 | 0.15201 | 0.15201 | 0.151 | +0.03% | 5 | 3,130,000 | 475,753 |
| 2014-07-22 | 0.15173 | 0.15197 | 0.15197 | 0.15173 | +0.30% | 3 | 40,000 | 6,076 |
| 2014-07-21 | 0.15151 | 0.15151 | 0.15151 | 0.15151 | -0.95% | 3 | 60,000 | 9,091 |
| 2014-07-17 | 0.15117 | 0.15297 | 0.15297 | 0.15108 | +0.62% | 6 | 90,000 | 13,694 |
| 2014-07-16 | 0.15279 | 0.15202 | 0.15279 | 0.15202 | +0.01% | 6 | 150,000 | 22,880 |
| 2014-07-15 | 0.152 | 0.152 | 0.1548 | 0.15152 | +0.11% | 10 | 330,000 | 50,223 |
| 2014-07-11 | 0.1505 | 0.15183 | 0.15183 | 0.1505 | +0.88% | 2 | 80,000 | 12,067 |
| 2014-07-10 | 0.15131 | 0.1505 | 0.15131 | 0.1505 | -0.34% | 7 | 190,000 | 28,644 |
| 2014-07-09 | 0.15101 | 0.15101 | 0.15101 | 0.15101 | -1.94% | 1 | 10,000 | 1,510 |
| 2014-07-08 | 0.151 | 0.154 | 0.154 | 0.151 | +1.32% | 6 | 160,000 | 24,320 |
| 2014-07-07 | 0.152 | 0.152 | 0.152 | 0.152 | 0.00% | 1 | 3,000,000 | 456,000 |
| 2014-07-03 | 0.154 | 0.152 | 0.154 | 0.152 | -2.99% | 10 | 260,000 | 39,888 |
| 2014-07-01 | 0.152 | 0.15669 | 0.15669 | 0.152 | +2.84% | 4 | 60,000 | 9,214 |
| 2014-06-30 | 0.15006 | 0.15237 | 0.154 | 0.15006 | +1.42% | 12 | 250,000 | 37,956 |
| 2014-06-25 | 0.15003 | 0.15023 | 0.15023 | 0.15 | -1.37% | 3 | 40,000 | 6,003 |
| 2014-06-24 | 0.15821 | 0.15231 | 0.15821 | 0.15226 | -1.29% | 8 | 170,000 | 26,068 |
| 2014-06-23 | 0.152 | 0.1543 | 0.1543 | 0.1509 | +1.50% | 13 | 830,000 | 126,907 |
| 2014-06-20 | 0.15203 | 0.15202 | 0.15203 | 0.152 | 0.00% | 4 | 150,000 | 22,802 |
| 2014-06-19 | 0.15201 | 0.15202 | 0.15202 | 0.15201 | -0.14% | 2 | 20,000 | 3,040 |
| 2014-06-18 | 0.15201 | 0.15223 | 0.15223 | 0.152 | +0.15% | 4 | 220,000 | 33,443 |
| 2014-06-17 | 0.15204 | 0.152 | 0.1521 | 0.152 | -0.15% | 14 | 2,420,000 | 367,937 |
| 2014-06-16 | 0.15205 | 0.15223 | 0.15223 | 0.15201 | +0.15% | 4 | 60,000 | 9,123 |
| 2014-06-11 | 0.151 | 0.152 | 0.15201 | 0.15032 | +0.72% | 12 | 2,440,000 | 370,708 |
| 2014-06-10 | 0.15008 | 0.15092 | 0.152 | 0.15 | -0.71% | 49 | 7,580,000 | 1,143,714 |
| 2014-06-09 | 0.15009 | 0.152 | 0.152 | 0.14986 | 0.00% | 36 | 2,030,000 | 307,351 |