Таттелеком

TTLK

0.735 ₽ -1.08% ↓

История котировок TTLK

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2020-12-30	0.415	0.4185	0.4225	0.415	-0.12%	95	2,490,000	1,044,815
2020-12-29	0.4165	0.419	0.424	0.416	+0.60%	97	4,070,000	1,709,045
2020-12-28	0.4105	0.4165	0.4255	0.4105	-0.83%	128	3,890,000	1,616,195
2020-12-25	0.427	0.42	0.427	0.416	+0.24%	61	1,450,000	608,155
2020-12-24	0.4235	0.419	0.426	0.419	-1.06%	91	2,210,000	935,165
2020-12-23	0.4205	0.4235	0.425	0.417	+0.83%	62	1,560,000	659,075
2020-12-22	0.41	0.42	0.4235	0.4075	+1.94%	117	3,890,000	1,611,765
2020-12-21	0.4185	0.412	0.4205	0.3985	-2.37%	314	10,140,000	4,147,510
2020-12-18	0.4265	0.422	0.427	0.4185	-0.71%	122	2,720,000	1,149,915
2020-12-17	0.4285	0.425	0.4375	0.425	-0.58%	124	3,590,000	1,539,775
2020-12-16	0.4205	0.4275	0.4275	0.4175	+1.79%	85	1,730,000	732,230
2020-12-15	0.4295	0.42	0.4295	0.416	-1.18%	157	4,210,000	1,775,255
2020-12-14	0.4275	0.425	0.448	0.4225	-0.23%	261	7,580,000	3,263,735
2020-12-11	0.4105	0.426	0.4555	0.4015	+3.65%	537	17,350,000	7,490,225
2020-12-10	0.4175	0.411	0.418	0.3915	+0.24%	117	2,240,000	919,620
2020-12-09	0.3995	0.41	0.4225	0.3985	+3.54%	411	25,210,000	10,370,550
2020-12-08	0.3845	0.396	0.402	0.3845	+1.15%	218	7,260,000	2,874,440
2020-12-07	0.382	0.3915	0.392	0.3815	+1.82%	200	6,970,000	2,710,995
2020-12-04	0.3815	0.3845	0.3885	0.3815	+0.92%	113	4,630,000	1,783,095
2020-12-03	0.385	0.381	0.385	0.378	+0.40%	68	2,640,000	1,003,765
2020-12-02	0.3795	0.3795	0.382	0.378	+0.26%	104	4,000,000	1,519,935
2020-12-01	0.38	0.3785	0.38	0.3765	+0.26%	101	4,350,000	1,645,725
2020-11-30	0.3775	0.3775	0.38	0.375	+0.13%	151	4,970,000	1,880,240
2020-11-27	0.38	0.377	0.38	0.376	0.00%	101	2,330,000	879,575
2020-11-26	0.38	0.377	0.38	0.376	-0.26%	74	2,800,000	1,057,640
2020-11-25	0.3795	0.378	0.38	0.376	-0.40%	84	2,540,000	959,975
2020-11-24	0.3815	0.3795	0.383	0.3785	+0.13%	86	2,440,000	926,380
2020-11-23	0.38	0.379	0.38	0.376	0.00%	142	5,620,000	2,127,560
2020-11-20	0.371	0.379	0.3805	0.371	+0.66%	110	3,470,000	1,313,050
2020-11-19	0.3735	0.3765	0.379	0.3735	+0.80%	86	2,570,000	964,730
2020-11-18	0.3685	0.3735	0.374	0.367	+0.81%	118	3,670,000	1,356,910
2020-11-17	0.384	0.3705	0.384	0.37	-2.11%	161	6,720,000	2,510,475
2020-11-16	0.3805	0.3785	0.39	0.378	-0.39%	178	6,200,000	2,367,675
2020-11-13	0.371	0.38	0.3885	0.371	+2.70%	209	6,810,000	2,587,815
2020-11-12	0.369	0.37	0.3815	0.365	+0.27%	221	9,340,000	3,448,140
2020-11-11	0.3845	0.369	0.387	0.366	-1.47%	237	8,280,000	3,071,995
2020-11-10	0.385	0.3745	0.385	0.37	-1.58%	278	11,000,000	4,114,440
2020-11-09	0.371	0.3805	0.39	0.369	+2.84%	581	24,400,000	9,293,710
2020-11-06	0.344	0.37	0.374	0.344	+5.56%	576	21,110,000	7,620,650
2020-11-05	0.3455	0.3505	0.353	0.3455	+1.30%	150	6,880,000	2,410,265
2020-11-03	0.3465	0.346	0.3495	0.336	+1.47%	101	3,280,000	1,136,295
2020-11-02	0.339	0.341	0.3465	0.33	+1.04%	150	4,860,000	1,635,575
2020-10-30	0.321	0.3375	0.35	0.321	+2.90%	298	17,190,000	5,828,645
2020-10-29	0.322	0.328	0.33	0.32	+1.86%	60	2,600,000	844,375
2020-10-28	0.3335	0.322	0.334	0.31	-3.88%	236	9,160,000	2,977,140
2020-10-27	0.34	0.335	0.3495	0.333	-2.33%	124	3,790,000	1,280,375
2020-10-26	0.347	0.343	0.3495	0.343	-0.44%	77	2,030,000	701,885
2020-10-23	0.345	0.3445	0.346	0.3425	-0.14%	68	1,920,000	661,515
2020-10-22	0.347	0.345	0.348	0.342	-0.14%	78	2,230,000	769,590
2020-10-21	0.3445	0.3455	0.347	0.3445	-0.43%	26	1,410,000	488,260
2020-10-20	0.3455	0.347	0.348	0.345	+0.14%	72	2,550,000	883,095
2020-10-19	0.35	0.3465	0.3525	0.344	-0.43%	82	4,300,000	1,484,140
2020-10-16	0.345	0.348	0.3505	0.343	+1.46%	89	4,850,000	1,671,930
2020-10-15	0.35	0.343	0.352	0.34	-1.58%	120	4,360,000	1,498,110
2020-10-14	0.3505	0.3485	0.354	0.343	+1.01%	197	7,660,000	2,689,290
2020-10-13	0.35	0.345	0.35	0.3445	-0.43%	139	5,810,000	2,016,910
2020-10-12	0.3355	0.3465	0.3465	0.335	+2.51%	251	20,230,000	6,950,160
2020-10-09	0.3255	0.338	0.34	0.3245	+3.05%	248	15,100,000	5,070,975
2020-10-08	0.3385	0.328	0.3385	0.326	+0.15%	50	1,240,000	410,055
2020-10-07	0.3305	0.3275	0.3345	0.325	-0.91%	92	3,870,000	1,273,935
2020-10-06	0.3225	0.3305	0.338	0.3225	+2.96%	180	9,070,000	3,006,355
2020-10-05	0.3205	0.321	0.325	0.319	-0.47%	130	5,600,000	1,799,705
2020-10-02	0.324	0.3225	0.325	0.32	-1.23%	118	4,300,000	1,384,545
2020-10-01	0.3285	0.3265	0.3285	0.3265	-0.46%	49	1,540,000	504,290
2020-09-30	0.33	0.328	0.331	0.327	-0.15%	55	1,990,000	656,000
2020-09-29	0.3305	0.3285	0.3345	0.3275	-0.45%	67	3,330,000	1,099,410
2020-09-28	0.335	0.33	0.335	0.3275	-1.49%	104	6,260,000	2,061,825
2020-09-25	0.3375	0.335	0.3375	0.3275	0.00%	78	3,230,000	1,076,840
2020-09-24	0.325	0.335	0.3405	0.325	+1.52%	193	10,150,000	3,372,060
2020-09-23	0.3345	0.33	0.3375	0.328	-0.90%	113	9,330,000	3,120,285
2020-09-22	0.326	0.333	0.3375	0.325	+3.10%	186	8,620,000	2,867,370
2020-09-21	0.3265	0.323	0.328	0.323	-1.22%	87	1,580,000	513,075
2020-09-18	0.327	0.327	0.327	0.325	+0.31%	52	2,190,000	713,810
2020-09-17	0.3265	0.326	0.3275	0.325	+0.15%	59	1,050,000	342,475
2020-09-16	0.3255	0.3255	0.328	0.325	-0.46%	50	1,300,000	424,715
2020-09-15	0.3295	0.327	0.333	0.319	+0.31%	116	3,800,000	1,241,395
2020-09-14	0.329	0.326	0.332	0.3185	+0.15%	87	2,180,000	711,340
2020-09-11	0.3215	0.3255	0.3265	0.3215	+0.31%	57	1,450,000	471,295
2020-09-10	0.3225	0.3245	0.327	0.3225	+0.78%	50	1,130,000	366,650
2020-09-09	0.32	0.322	0.3265	0.318	-0.62%	62	2,500,000	806,360
2020-09-08	0.3215	0.324	0.33	0.32	-0.46%	110	3,940,000	1,268,480
2020-09-07	0.3215	0.3255	0.3325	0.3215	-0.46%	66	1,580,000	516,490
2020-09-04	0.324	0.327	0.335	0.3215	-0.76%	189	6,740,000	2,199,875
2020-09-03	0.3215	0.3295	0.341	0.32	+4.94%	500	16,030,000	5,335,500
2020-09-02	0.316	0.314	0.322	0.3105	-1.41%	101	2,810,000	887,895
2020-09-01	0.3235	0.3185	0.3265	0.31	-2.30%	178	4,670,000	1,480,505
2020-08-31	0.335	0.326	0.3385	0.321	-0.15%	157	4,130,000	1,346,540
2020-08-28	0.333	0.3265	0.333	0.325	-1.80%	101	2,270,000	742,355
2020-08-27	0.342	0.3325	0.3495	0.3215	-1.48%	175	5,280,000	1,774,240
2020-08-26	0.324	0.3375	0.342	0.324	+3.85%	359	12,880,000	4,324,215
2020-08-25	0.3255	0.325	0.3255	0.3215	+1.56%	87	1,970,000	638,370
2020-08-24	0.32	0.32	0.323	0.3165	-0.31%	130	3,040,000	973,505
2020-08-21	0.336	0.321	0.341	0.319	-3.46%	406	18,100,000	5,974,785
2020-08-20	0.327	0.3325	0.3345	0.3185	+3.91%	444	15,170,000	4,957,870
2020-08-19	0.315	0.32	0.3245	0.3145	+2.07%	265	11,080,000	3,533,350
2020-08-18	0.311	0.3135	0.315	0.309	+0.80%	111	4,620,000	1,448,310
2020-08-17	0.3125	0.311	0.314	0.309	+0.65%	220	14,900,000	4,640,110
2020-08-14	0.3065	0.309	0.312	0.3065	+0.16%	124	4,250,000	1,316,270
2020-08-13	0.3085	0.3085	0.311	0.306	-0.16%	113	3,360,000	1,034,375
2020-08-12	0.312	0.309	0.312	0.306	+0.16%	107	3,180,000	982,470
2020-08-11	0.309	0.3085	0.3155	0.303	+0.16%	198	8,030,000	2,485,935
2020-08-10	0.31	0.308	0.31	0.3035	+0.33%	100	1,870,000	570,585
2020-08-07	0.3145	0.307	0.3145	0.3045	-2.38%	136	5,140,000	1,587,280
2020-08-06	0.319	0.3145	0.319	0.2995	+0.16%	320	22,260,000	6,872,880
2020-08-05	0.3075	0.314	0.3185	0.3075	+1.45%	289	16,830,000	5,295,545
2020-08-04	0.308	0.3095	0.3155	0.3035	+2.31%	438	14,260,000	4,429,355
2020-08-03	0.2965	0.3025	0.307	0.292	+1.51%	258	6,200,000	1,864,115
2020-07-31	0.297	0.298	0.317	0.2905	+2.76%	669	28,060,000	8,464,395
2020-07-30	0.288	0.29	0.2975	0.2875	+0.87%	332	12,200,000	3,573,450
2020-07-29	0.289	0.2875	0.29	0.2875	0.00%	92	2,930,000	845,620
2020-07-28	0.2845	0.2875	0.288	0.2835	+0.70%	99	2,660,000	761,775
2020-07-27	0.2845	0.2855	0.287	0.2825	+0.18%	106	2,100,000	598,355
2020-07-24	0.282	0.285	0.2855	0.282	0.00%	71	1,580,000	448,035
2020-07-23	0.2905	0.285	0.2905	0.281	-0.52%	105	3,050,000	868,695
2020-07-22	0.2825	0.2865	0.298	0.282	+1.60%	222	7,080,000	2,034,110
2020-07-21	0.279	0.282	0.283	0.278	+0.89%	118	4,060,000	1,140,735
2020-07-20	0.28	0.2795	0.2805	0.2785	-0.18%	111	2,840,000	793,200
2020-07-17	0.28	0.28	0.28	0.2775	0.00%	127	3,880,000	1,081,955
2020-07-16	0.2805	0.28	0.281	0.2795	-0.36%	65	1,360,000	381,470
2020-07-15	0.2805	0.281	0.282	0.28	+0.18%	81	1,790,000	502,725
2020-07-14	0.2815	0.2805	0.2815	0.279	0.00%	82	1,930,000	540,310
2020-07-13	0.287	0.2805	0.287	0.28	-0.88%	111	2,420,000	683,840
2020-07-10	0.284	0.283	0.284	0.281	+0.89%	55	1,250,000	353,030
2020-07-09	0.2815	0.2805	0.286	0.2795	-0.18%	109	4,070,000	1,149,415
2020-07-08	0.28	0.281	0.2835	0.28	-1.06%	43	870,000	245,125
2020-07-07	0.277	0.284	0.2855	0.277	+1.43%	90	3,640,000	1,026,510
2020-07-06	0.2865	0.28	0.2865	0.2775	-0.88%	121	2,820,000	793,950
2020-07-03	0.2885	0.2825	0.2885	0.2825	-0.53%	56	1,070,000	303,425
2020-07-02	0.2845	0.284	0.285	0.28	+1.79%	108	4,170,000	1,174,975
2020-06-30	0.2835	0.279	0.285	0.277	-1.59%	161	5,050,000	1,418,200
2020-06-29	0.2825	0.2835	0.284	0.28	+0.18%	100	2,160,000	608,635
2020-06-26	0.2875	0.283	0.288	0.282	-0.35%	97	2,210,000	629,590
2020-06-25	0.283	0.284	0.294	0.2815	-1.56%	119	4,010,000	1,149,965
2020-06-23	0.291	0.2885	0.291	0.2885	+0.17%	89	3,730,000	1,082,800
2020-06-22	0.2895	0.288	0.292	0.2865	-0.35%	78	2,720,000	785,105
2020-06-19	0.294	0.289	0.294	0.286	-0.17%	82	2,680,000	775,115
2020-06-18	0.2915	0.2895	0.2965	0.286	+0.87%	104	2,090,000	605,880
2020-06-17	0.283	0.287	0.29	0.283	+0.17%	77	2,250,000	646,710
2020-06-16	0.2805	0.2865	0.2865	0.2805	+2.14%	100	2,460,000	701,455
2020-06-15	0.285	0.2805	0.285	0.2775	-1.06%	185	4,040,000	1,133,000
2020-06-11	0.2885	0.2835	0.2885	0.283	-1.05%	153	7,660,000	2,176,690
2020-06-10	0.287	0.2865	0.289	0.286	-0.69%	75	2,700,000	777,115
2020-06-09	0.291	0.2885	0.292	0.2855	+0.17%	103	2,910,000	837,650
2020-06-08	0.289	0.288	0.2925	0.2815	+1.59%	349	8,450,000	2,440,065
2020-06-05	0.276	0.2835	0.288	0.276	+2.90%	431	10,460,000	2,969,235
2020-06-04	0.28	0.2755	0.284	0.2745	-1.61%	363	7,700,000	2,142,795
2020-06-03	0.288	0.28	0.2885	0.2705	-2.95%	680	19,010,000	5,328,230
2020-06-02	0.291	0.2885	0.2925	0.2825	-1.37%	367	9,170,000	2,647,025
2020-06-01	0.2935	0.2925	0.294	0.29	+0.69%	191	3,900,000	1,135,780
2020-05-29	0.293	0.2905	0.297	0.29	-0.68%	238	6,710,000	1,967,025
2020-05-28	0.2945	0.2925	0.2975	0.2925	-0.85%	146	3,000,000	881,450
2020-05-27	0.292	0.295	0.299	0.291	-0.67%	128	3,410,000	1,005,790
2020-05-26	0.295	0.297	0.2985	0.293	+0.68%	230	7,540,000	2,236,595
2020-05-25	0.2925	0.295	0.298	0.29	-0.17%	378	12,080,000	3,548,390
2020-05-22	0.296	0.2955	0.299	0.293	-0.17%	162	3,020,000	890,130
2020-05-21	0.2945	0.296	0.3	0.2945	-0.67%	160	6,270,000	1,865,445
2020-05-20	0.299	0.298	0.2995	0.2915	+0.17%	236	6,630,000	1,966,080
2020-05-19	0.299	0.2975	0.299	0.2905	-0.50%	480	15,020,000	4,422,915
2020-05-18	0.3015	0.299	0.309	0.295	-0.33%	417	15,390,000	4,605,280
2020-05-15	0.296	0.3	0.31	0.291	+2.74%	1111	37,430,000	11,303,885
2020-05-14	0.309	0.292	0.309	0.2895	-4.89%	978	33,020,000	9,700,140
2020-05-13	0.323	0.307	0.323	0.3035	-5.97%	991	36,930,000	11,528,975
2020-05-12	0.33	0.3265	0.333	0.322	-7.64%	1745	65,820,000	21,467,530
2020-05-08	0.3515	0.3535	0.36	0.342	+0.57%	2285	115,530,000	41,108,005
2020-05-07	0.3435	0.3515	0.3515	0.3435	+2.33%	1076	45,570,000	15,880,790
2020-05-06	0.3385	0.3435	0.3445	0.3355	+1.63%	647	23,540,000	8,053,110
2020-05-05	0.3325	0.338	0.338	0.3325	+1.65%	602	27,930,000	9,358,695
2020-05-04	0.3345	0.3325	0.3345	0.32	+0.61%	391	14,600,000	4,829,295
2020-04-30	0.333	0.3305	0.335	0.32	-0.45%	674	25,170,000	8,252,315
2020-04-29	0.3385	0.332	0.3435	0.324	-1.63%	753	46,610,000	15,578,855
2020-04-28	0.324	0.3375	0.35	0.315	+3.85%	1773	72,400,000	24,418,365
2020-04-27	0.307	0.325	0.33	0.3065	+6.38%	892	33,440,000	10,677,155
2020-04-24	0.297	0.3055	0.31	0.297	+0.99%	346	14,180,000	4,302,030
2020-04-23	0.3	0.3025	0.303	0.297	+2.20%	256	19,520,000	5,865,475
2020-04-22	0.2955	0.296	0.298	0.293	+0.85%	227	6,240,000	1,843,565
2020-04-21	0.288	0.2935	0.298	0.2855	-1.68%	291	7,650,000	2,242,780
2020-04-20	0.301	0.2985	0.301	0.2915	+0.67%	251	17,750,000	5,306,130
2020-04-17	0.2945	0.2965	0.297	0.294	+2.24%	166	5,720,000	1,692,950
2020-04-16	0.292	0.29	0.294	0.275	-0.68%	461	15,340,000	4,393,025
2020-04-15	0.3005	0.292	0.3015	0.2815	-2.83%	476	15,900,000	4,626,435
2020-04-14	0.299	0.3005	0.3045	0.299	+0.50%	298	10,780,000	3,247,875
2020-04-13	0.301	0.299	0.304	0.2915	-0.66%	236	7,720,000	2,302,920
2020-04-10	0.297	0.301	0.305	0.2885	+3.08%	479	19,890,000	5,964,210
2020-04-09	0.298	0.292	0.308	0.271	-0.51%	352	10,630,000	3,088,595
2020-04-08	0.2975	0.2935	0.2975	0.287	-0.51%	286	8,180,000	2,383,935
2020-04-07	0.2995	0.295	0.305	0.2905	+0.17%	738	29,640,000	8,882,475
2020-04-06	0.28	0.2945	0.2995	0.272	+6.13%	918	29,730,000	8,725,435
2020-04-03	0.266	0.2775	0.278	0.263	+5.71%	410	11,060,000	3,013,110
2020-04-02	0.2625	0.2625	0.265	0.26	+1.35%	224	7,230,000	1,904,305
2020-04-01	0.2595	0.259	0.2595	0.253	-0.38%	210	6,680,000	1,714,515
2020-03-31	0.252	0.26	0.267	0.249	+3.17%	297	11,530,000	2,981,440
2020-03-30	0.248	0.252	0.253	0.247	+2.02%	223	9,000,000	2,248,305
2020-03-27	0.251	0.247	0.2555	0.2395	+0.41%	342	22,120,000	5,518,305
2020-03-26	0.236	0.246	0.251	0.236	+2.50%	252	6,190,000	1,517,680
2020-03-25	0.24	0.24	0.25	0.2355	+1.69%	503	18,950,000	4,625,450
2020-03-24	0.225	0.236	0.2395	0.2245	+6.07%	387	11,900,000	2,765,150
2020-03-23	0.223	0.2225	0.234	0.2065	-0.89%	383	14,250,000	3,124,780
2020-03-20	0.2205	0.2245	0.2495	0.214	+6.90%	601	22,890,000	5,094,695
2020-03-19	0.202	0.21	0.213	0.198	+4.22%	492	24,870,000	5,055,615
2020-03-18	0.227	0.2015	0.227	0.1985	-10.64%	565	26,400,000	5,404,990
2020-03-17	0.2435	0.2255	0.25	0.222	-6.04%	448	13,640,000	3,135,580
2020-03-16	0.2195	0.24	0.2455	0.2195	+7.14%	550	28,910,000	6,803,115
2020-03-13	0.214	0.224	0.227	0.214	+3.46%	279	13,550,000	3,017,640
2020-03-12	0.232	0.2165	0.2385	0.2155	-10.91%	378	9,440,000	2,096,450
2020-03-11	0.249	0.243	0.2495	0.2335	+0.41%	241	6,750,000	1,636,330
2020-03-10	0.2495	0.242	0.25	0.221	-9.36%	600	28,600,000	6,933,645
2020-03-06	0.2805	0.267	0.2835	0.265	-5.49%	210	5,260,000	1,431,670
2020-03-05	0.28	0.2825	0.294	0.278	-0.88%	176	8,830,000	2,518,125
2020-03-04	0.2845	0.285	0.292	0.284	-1.04%	137	2,760,000	792,170
2020-03-03	0.298	0.288	0.298	0.281	+3.60%	221	4,230,000	1,210,260
2020-03-02	0.262	0.278	0.29	0.262	+6.92%	319	9,400,000	2,658,535
2020-02-28	0.27	0.26	0.27	0.245	-5.80%	489	15,990,000	4,111,270
2020-02-27	0.2805	0.276	0.2885	0.276	-3.66%	248	5,550,000	1,556,910
2020-02-26	0.2895	0.2865	0.292	0.27	-1.55%	521	15,190,000	4,275,635
2020-02-25	0.299	0.291	0.299	0.2805	-2.68%	380	9,370,000	2,720,445
2020-02-21	0.3	0.299	0.3	0.298	-0.33%	157	4,270,000	1,277,255
2020-02-20	0.3035	0.3	0.3035	0.2995	0.00%	180	4,180,000	1,256,945
2020-02-19	0.301	0.3	0.308	0.2975	-1.48%	271	12,840,000	3,860,525
2020-02-18	0.315	0.3045	0.3185	0.3	-1.46%	331	8,650,000	2,634,400
2020-02-17	0.3005	0.309	0.3115	0.2965	+3.00%	333	9,250,000	2,843,495
2020-02-14	0.297	0.3	0.3125	0.293	+2.39%	531	17,030,000	5,208,110
2020-02-13	0.295	0.293	0.295	0.29	-1.01%	279	7,900,000	2,309,375
2020-02-12	0.3005	0.296	0.3005	0.2935	-1.99%	380	12,180,000	3,623,455
2020-02-11	0.3035	0.302	0.306	0.2985	0.00%	195	4,240,000	1,276,680
2020-02-10	0.3065	0.302	0.3065	0.296	-1.47%	308	11,440,000	3,458,905
2020-02-07	0.31	0.3065	0.311	0.305	-1.13%	174	5,590,000	1,715,235
2020-02-06	0.314	0.31	0.3155	0.306	-0.96%	281	7,790,000	2,417,715
2020-02-05	0.317	0.313	0.3205	0.31	-0.32%	278	8,770,000	2,751,875
2020-02-04	0.3155	0.314	0.319	0.31	+0.96%	145	5,340,000	1,675,600
2020-02-03	0.317	0.311	0.3195	0.3005	-3.42%	357	11,200,000	3,481,500
2020-01-31	0.3355	0.322	0.344	0.321	-3.30%	375	11,150,000	3,710,260
2020-01-30	0.321	0.333	0.35	0.3155	+1.52%	655	23,410,000	7,864,120
2020-01-29	0.321	0.328	0.3295	0.319	+2.82%	342	11,620,000	3,780,430
2020-01-28	0.2985	0.319	0.322	0.2925	+5.80%	821	22,350,000	6,965,230
2020-01-27	0.318	0.3015	0.318	0.291	-5.04%	983	26,300,000	7,983,630
2020-01-24	0.328	0.3175	0.328	0.31	-2.76%	414	8,770,000	2,791,895
2020-01-23	0.344	0.3265	0.344	0.304	-5.36%	1104	33,360,000	10,755,210
2020-01-22	0.354	0.345	0.354	0.338	-1.57%	420	12,550,000	4,319,050
2020-01-21	0.359	0.3505	0.364	0.322	-1.82%	1121	34,160,000	11,798,625
2020-01-20	0.3575	0.357	0.3745	0.3425	-0.14%	1134	35,460,000	12,802,620
2020-01-17	0.363	0.3575	0.39	0.3405	-0.28%	2234	78,440,000	28,566,800
2020-01-16	0.305	0.3585	0.3985	0.296	+17.93%	4749	278,010,000	97,947,480
2020-01-15	0.276	0.304	0.309	0.266	+8.96%	935	46,270,000	13,509,110
2020-01-14	0.2905	0.279	0.2905	0.2765	-4.62%	537	17,500,000	4,896,815
2020-01-13	0.2645	0.2925	0.365	0.259	+12.07%	2175	72,780,000	21,597,615
2020-01-10	0.263	0.261	0.2675	0.2545	+0.97%	210	10,550,000	2,751,665
2020-01-09	0.2665	0.2585	0.267	0.256	-2.45%	263	9,040,000	2,347,225
2020-01-08	0.265	0.265	0.28	0.2565	+0.19%	440	15,130,000	4,108,205
2020-01-06	0.24	0.2645	0.2865	0.24	+10.44%	1153	37,520,000	10,176,510
2020-01-03	0.23	0.2395	0.32	0.226	0.00%	419	11,220,000	2,690,120

Архив котировок акции TTLK по годам

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014