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)
2021-12-30	0.575	0.579	0.58	0.571	+0.70%	393	3,583,000	2,056,458
2021-12-29	0.576	0.575	0.618	0.5725	-0.26%	692	11,904,000	7,019,029
2021-12-28	0.578	0.5765	0.582	0.571	0.00%	336	3,881,000	2,230,209
2021-12-27	0.5855	0.5765	0.5885	0.57	-0.52%	437	5,017,000	2,895,877
2021-12-24	0.5865	0.5795	0.5865	0.574	-0.09%	268	2,914,000	1,687,738
2021-12-23	0.593	0.58	0.6075	0.5695	-2.68%	549	8,852,000	5,172,394
2021-12-22	0.5775	0.596	0.6295	0.573	+3.11%	722	10,684,000	6,429,088
2021-12-21	0.5945	0.578	0.5945	0.5705	-0.94%	312	2,429,000	1,402,340
2021-12-20	0.595	0.5835	0.595	0.5715	-1.60%	287	2,212,000	1,293,190
2021-12-17	0.6075	0.593	0.6195	0.591	-3.03%	338	2,901,000	1,756,983
2021-12-16	0.5995	0.6115	0.627	0.573	+2.95%	659	6,938,000	4,184,157
2021-12-15	0.5595	0.594	0.62	0.5595	+6.17%	1600	9,213,000	5,451,562
2021-12-14	0.5615	0.5595	0.574	0.54	-1.41%	594	7,898,000	4,391,564
2021-12-13	0.6035	0.5675	0.6075	0.55	-1.90%	645	7,224,000	4,108,715
2021-12-10	0.59	0.5785	0.59	0.5715	-1.70%	212	1,803,000	1,048,122
2021-12-09	0.599	0.5885	0.6005	0.5825	+1.29%	247	2,000,000	1,176,274
2021-12-08	0.624	0.581	0.624	0.5805	-0.60%	380	3,985,000	2,369,631
2021-12-07	0.5995	0.5845	0.5995	0.5735	+1.30%	306	2,890,000	1,680,626
2021-12-06	0.585	0.577	0.592	0.569	-1.37%	533	3,204,000	1,850,025
2021-12-03	0.596	0.585	0.596	0.581	+0.09%	391	3,838,000	2,248,227
2021-12-02	0.6155	0.5845	0.6155	0.5535	-4.10%	1123	15,901,000	9,183,637
2021-12-01	0.6185	0.6095	0.6195	0.6025	+2.09%	189	1,285,000	784,326
2021-11-30	0.5965	0.597	0.6195	0.5965	-1.89%	240	1,691,000	1,025,916
2021-11-29	0.6045	0.6085	0.619	0.5905	+0.66%	338	3,481,000	2,100,011
2021-11-26	0.618	0.6045	0.6365	0.5875	+0.25%	496	3,799,000	2,274,651
2021-11-25	0.6175	0.603	0.655	0.58	-1.47%	1029	15,808,000	9,787,311
2021-11-24	0.6005	0.612	0.615	0.578	+0.25%	265	2,957,000	1,803,742
2021-11-23	0.5795	0.6105	0.637	0.5555	+5.26%	1542	19,155,000	11,675,102
2021-11-22	0.628	0.58	0.628	0.56	-5.46%	1491	19,576,000	11,404,150
2021-11-19	0.639	0.6135	0.639	0.613	-2.54%	571	4,161,000	2,582,561
2021-11-18	0.6475	0.6295	0.6515	0.6225	-2.78%	555	5,703,000	3,615,511
2021-11-17	0.63	0.6475	0.656	0.63	-0.54%	1529	3,409,000	2,215,478
2021-11-16	0.659	0.651	0.6595	0.6215	-0.38%	329	4,518,000	2,928,578
2021-11-15	0.645	0.6535	0.658	0.628	+1.32%	515	5,122,000	3,327,620
2021-11-12	0.615	0.645	0.649	0.6015	+4.96%	744	12,595,000	7,919,516
2021-11-11	0.6315	0.6145	0.6385	0.599	-2.54%	1146	11,082,000	6,827,197
2021-11-10	0.6585	0.6305	0.662	0.6305	-3.37%	810	7,709,000	4,929,845
2021-11-09	0.657	0.6525	0.67	0.65	-0.53%	504	5,337,000	3,514,627
2021-11-08	0.6805	0.656	0.6805	0.6515	-1.65%	643	3,557,000	2,365,470
2021-11-05	0.677	0.667	0.6855	0.652	-1.77%	373	2,813,000	1,890,006
2021-11-03	0.696	0.679	0.6965	0.677	-0.88%	339	2,804,000	1,907,072
2021-11-02	0.693	0.685	0.6985	0.6825	-0.72%	282	1,845,000	1,271,462
2021-11-01	0.697	0.69	0.6995	0.684	+0.95%	326	3,509,000	2,423,277
2021-10-29	0.6825	0.6835	0.699	0.6815	-0.44%	251	2,091,000	1,440,769
2021-10-28	0.7035	0.6865	0.7035	0.681	-1.01%	325	3,600,000	2,466,874
2021-10-27	0.704	0.6935	0.708	0.6815	+0.87%	299	2,698,000	1,868,446
2021-10-26	0.682	0.6875	0.6985	0.682	-0.79%	334	3,223,000	2,219,792
2021-10-25	0.68	0.693	0.7	0.68	+0.58%	514	5,555,000	3,829,774
2021-10-22	0.6865	0.689	0.6995	0.6855	-0.86%	325	2,461,000	1,702,931
2021-10-21	0.71	0.695	0.7105	0.6855	-2.11%	602	4,486,000	3,133,355
2021-10-20	0.709	0.71	0.7135	0.696	+1.21%	369	3,367,000	2,391,363
2021-10-19	0.705	0.7015	0.7115	0.697	-0.99%	353	2,565,000	1,807,408
2021-10-18	0.686	0.7085	0.7105	0.6855	+3.43%	571	5,427,000	3,830,572
2021-10-15	0.703	0.685	0.704	0.6825	-2.56%	632	5,280,000	3,665,011
2021-10-14	0.7295	0.703	0.7305	0.6925	-1.40%	872	6,462,000	4,540,138
2021-10-13	0.734	0.713	0.7395	0.708	-2.53%	567	4,437,000	3,205,040
2021-10-12	0.7305	0.7315	0.74	0.685	-0.07%	754	11,312,000	8,214,859
2021-10-11	0.7295	0.732	0.74	0.7205	+0.34%	934	8,790,000	6,440,773
2021-10-08	0.7175	0.7295	0.738	0.7175	+1.67%	980	11,372,000	8,266,606
2021-10-07	0.7185	0.7175	0.74	0.7085	-0.14%	1711	7,413,000	5,313,998
2021-10-06	0.725	0.7185	0.734	0.7135	-0.35%	837	11,273,000	8,139,047
2021-10-05	0.7075	0.721	0.725	0.7035	+3.00%	1289	21,452,000	15,401,142
2021-10-04	0.6855	0.7	0.746	0.663	+3.63%	3205	79,817,000	56,982,591
2021-10-01	0.696	0.6755	0.6965	0.6255	-2.67%	513	7,502,000	5,133,663
2021-09-30	0.6835	0.694	0.7	0.677	+1.83%	775	15,302,000	10,634,597
2021-09-29	0.67	0.6815	0.689	0.6665	+3.10%	656	9,687,000	6,571,475
2021-09-28	0.656	0.661	0.68	0.651	+0.69%	488	10,104,000	6,698,331
2021-09-27	0.6405	0.6565	0.659	0.6375	+3.71%	497	9,250,000	6,031,261
2021-09-24	0.628	0.633	0.69	0.6195	+0.72%	1201	27,298,000	17,924,839
2021-09-23	0.639	0.6285	0.642	0.6195	-0.79%	209	1,900,000	1,200,887
2021-09-22	0.6255	0.6335	0.637	0.61	+2.59%	210	2,664,000	1,670,300
2021-09-21	0.603	0.6175	0.625	0.6005	+1.15%	351	4,334,000	2,670,264
2021-09-20	0.63	0.6105	0.6345	0.594	-3.48%	500	6,952,000	4,261,722
2021-09-17	0.638	0.6325	0.6445	0.604	-1.33%	405	8,097,000	5,107,910
2021-09-16	0.6455	0.641	0.6455	0.637	-0.77%	239	2,013,000	1,288,884
2021-09-15	0.642	0.646	0.6495	0.64	+0.39%	219	2,826,000	1,816,264
2021-09-14	0.645	0.6435	0.645	0.639	-0.23%	213	1,407,000	905,546
2021-09-13	0.639	0.645	0.6515	0.636	+0.78%	342	3,850,000	2,484,276
2021-09-10	0.645	0.64	0.645	0.637	-0.16%	280	4,018,000	2,568,769
2021-09-09	0.6405	0.641	0.654	0.637	0.00%	401	5,940,000	3,823,711
2021-09-08	0.6415	0.641	0.666	0.6405	-1.31%	467	9,821,000	6,432,603
2021-09-07	0.6665	0.6495	0.6665	0.64	+0.08%	373	4,692,000	3,049,238
2021-09-06	0.6485	0.649	0.662	0.641	+0.23%	382	4,494,000	2,918,063
2021-09-03	0.655	0.6475	0.659	0.6465	-0.92%	302	2,465,000	1,603,572
2021-09-02	0.67	0.6535	0.67	0.6365	+0.46%	378	3,276,000	2,141,176
2021-09-01	0.6395	0.6505	0.687	0.6395	+2.20%	1066	19,031,000	12,517,151
2021-08-31	0.6515	0.6365	0.6515	0.633	-0.55%	109	2,730,000	1,738,470
2021-08-30	0.6255	0.64	0.641	0.62	+1.51%	243	8,140,000	5,148,575
2021-08-27	0.639	0.6305	0.648	0.6285	-1.33%	141	5,870,000	3,715,470
2021-08-26	0.6425	0.639	0.6525	0.634	+0.79%	238	6,920,000	4,434,500
2021-08-25	0.609	0.634	0.65	0.5975	+5.32%	550	18,510,000	11,713,960
2021-08-24	0.608	0.602	0.6095	0.5995	0.00%	89	2,100,000	1,267,285
2021-08-23	0.605	0.602	0.6105	0.592	-0.33%	139	3,060,000	1,837,415
2021-08-20	0.6035	0.604	0.6095	0.599	+1.34%	131	4,090,000	2,467,370
2021-08-19	0.6045	0.596	0.6055	0.583	-2.45%	240	6,480,000	3,845,020
2021-08-18	0.637	0.611	0.637	0.6	-2.55%	275	6,430,000	3,933,460
2021-08-17	0.6185	0.627	0.637	0.6185	+1.79%	412	13,250,000	8,316,240
2021-08-16	0.59	0.616	0.625	0.59	+2.84%	494	14,890,000	9,172,865
2021-08-13	0.602	0.599	0.605	0.58	+0.84%	349	10,690,000	6,334,590
2021-08-12	0.555	0.594	0.598	0.553	+7.80%	797	24,860,000	14,334,665
2021-08-11	0.555	0.551	0.556	0.546	-0.81%	155	3,700,000	2,042,590
2021-08-10	0.558	0.5555	0.558	0.553	+0.27%	104	2,620,000	1,455,510
2021-08-09	0.5425	0.554	0.5555	0.5425	+0.27%	164	5,890,000	3,240,200
2021-08-06	0.556	0.5525	0.569	0.548	-0.27%	224	6,420,000	3,540,185
2021-08-05	0.558	0.554	0.558	0.554	-0.27%	96	3,020,000	1,681,155
2021-08-04	0.5595	0.5555	0.56	0.553	-0.71%	114	3,010,000	1,676,725
2021-08-03	0.56	0.5595	0.56	0.5425	-0.09%	169	4,500,000	2,500,585
2021-08-02	0.557	0.56	0.5645	0.554	+0.81%	169	5,350,000	2,998,445
2021-07-30	0.5655	0.5555	0.5655	0.554	-0.63%	192	8,330,000	4,638,165
2021-07-29	0.5635	0.559	0.5655	0.558	-0.89%	225	4,940,000	2,768,005
2021-07-28	0.5675	0.564	0.5695	0.563	-0.53%	142	3,920,000	2,219,055
2021-07-27	0.5695	0.567	0.583	0.551	-0.26%	214	7,870,000	4,458,305
2021-07-26	0.57	0.5685	0.573	0.5665	-0.52%	163	9,030,000	5,144,050
2021-07-23	0.574	0.5715	0.574	0.563	+0.35%	128	3,160,000	1,799,130
2021-07-22	0.578	0.5695	0.578	0.562	-0.35%	97	1,750,000	996,355
2021-07-21	0.573	0.5715	0.5745	0.5605	-0.95%	142	2,990,000	1,705,155
2021-07-20	0.569	0.577	0.584	0.565	+2.03%	148	2,870,000	1,642,200
2021-07-19	0.575	0.5655	0.5825	0.56	-1.91%	210	4,560,000	2,584,900
2021-07-16	0.578	0.5765	0.578	0.5705	-0.26%	148	3,180,000	1,823,380
2021-07-15	0.584	0.578	0.584	0.5725	-0.43%	107	1,950,000	1,124,235
2021-07-14	0.5845	0.5805	0.5905	0.58	-0.43%	106	2,370,000	1,381,760
2021-07-13	0.583	0.583	0.588	0.5795	0.00%	122	2,500,000	1,457,830
2021-07-12	0.576	0.583	0.588	0.5715	+1.22%	112	2,130,000	1,239,090
2021-07-09	0.5825	0.576	0.584	0.567	-0.78%	181	3,540,000	2,037,020
2021-07-08	0.598	0.5805	0.598	0.579	-1.61%	148	4,410,000	2,588,490
2021-07-07	0.5875	0.59	0.59	0.587	+0.43%	80	2,570,000	1,514,050
2021-07-06	0.602	0.5875	0.602	0.584	-1.43%	177	4,140,000	2,438,430
2021-07-05	0.595	0.596	0.5995	0.5855	-0.17%	170	3,480,000	2,065,925
2021-07-02	0.5975	0.597	0.6	0.587	-0.08%	129	2,760,000	1,647,915
2021-07-01	0.582	0.5975	0.614	0.5765	+2.40%	321	8,500,000	5,087,670
2021-06-30	0.582	0.5835	0.584	0.577	-0.17%	93	2,090,000	1,214,895
2021-06-29	0.5915	0.5845	0.5915	0.5645	+0.26%	201	4,540,000	2,629,080
2021-06-28	0.586	0.583	0.5955	0.5765	-1.19%	277	7,640,000	4,476,710
2021-06-25	0.5695	0.59	0.595	0.5675	+4.06%	435	10,950,000	6,413,585
2021-06-24	0.561	0.567	0.572	0.561	-0.35%	220	5,220,000	2,957,315
2021-06-23	0.58	0.569	0.58	0.565	-1.81%	353	8,430,000	4,802,375
2021-06-22	0.59	0.5795	0.5985	0.575	-1.45%	343	8,610,000	5,013,930
2021-06-21	0.599	0.588	0.627	0.576	-0.84%	567	14,680,000	8,732,305
2021-06-18	0.585	0.593	0.621	0.585	-2.55%	284	5,920,000	3,556,030
2021-06-17	0.615	0.6085	0.622	0.558	-1.06%	510	15,760,000	9,449,300
2021-06-16	0.633	0.615	0.6355	0.612	-2.54%	326	9,420,000	5,837,365
2021-06-15	0.627	0.631	0.639	0.627	-1.25%	167	3,890,000	2,464,800
2021-06-14	0.626	0.639	0.6495	0.626	-0.31%	201	4,410,000	2,822,945
2021-06-11	0.635	0.641	0.6485	0.635	+0.16%	143	3,510,000	2,244,185
2021-06-10	0.6405	0.64	0.649	0.64	-1.08%	181	4,360,000	2,804,345
2021-06-09	0.649	0.647	0.6515	0.6365	-0.08%	170	5,160,000	3,333,580
2021-06-08	0.6355	0.6475	0.656	0.6355	+0.70%	222	5,390,000	3,503,760
2021-06-07	0.599	0.643	0.645	0.599	+4.81%	576	14,570,000	9,301,475
2021-06-04	0.633	0.6135	0.633	0.58	-3.54%	612	14,960,000	9,293,300
2021-06-03	0.6455	0.636	0.6495	0.635	-1.62%	437	8,550,000	5,472,235
2021-06-02	0.65	0.6465	0.6545	0.6425	-0.77%	484	10,640,000	6,901,005
2021-06-01	0.649	0.6515	0.657	0.645	+0.39%	463	11,810,000	7,706,045
2021-05-31	0.657	0.649	0.661	0.6355	-6.75%	1641	41,380,000	26,928,580
2021-05-28	0.714	0.696	0.714	0.688	-0.57%	1232	45,860,000	31,886,510
2021-05-27	0.69	0.7	0.7175	0.6855	+1.45%	1062	37,130,000	26,146,960
2021-05-26	0.714	0.69	0.714	0.682	-2.34%	1052	33,910,000	23,487,500
2021-05-25	0.7145	0.7065	0.718	0.6995	-1.12%	626	18,690,000	13,268,235
2021-05-24	0.7235	0.7145	0.7395	0.708	-1.04%	951	25,000,000	18,165,670
2021-05-21	0.723	0.722	0.735	0.7155	+0.28%	548	16,260,000	11,788,015
2021-05-20	0.705	0.72	0.7295	0.7045	+2.13%	607	17,270,000	12,413,160
2021-05-19	0.725	0.705	0.732	0.685	-2.76%	621	15,810,000	11,181,300
2021-05-18	0.72	0.725	0.7485	0.7075	+0.90%	881	29,390,000	21,391,320
2021-05-17	0.715	0.7185	0.7495	0.697	+0.63%	1298	40,140,000	29,181,555
2021-05-14	0.6755	0.714	0.715	0.656	+5.70%	663	23,970,000	16,619,515
2021-05-13	0.698	0.6755	0.698	0.6635	-3.22%	792	21,360,000	14,558,615
2021-05-12	0.6915	0.698	0.706	0.687	+0.65%	621	18,410,000	12,835,820
2021-05-11	0.679	0.6935	0.6995	0.6695	+2.14%	1065	29,390,000	20,268,560
2021-05-10	0.6365	0.679	0.69	0.6365	+6.76%	1232	34,920,000	23,191,210
2021-05-07	0.6225	0.636	0.6365	0.6195	+2.09%	401	18,710,000	11,829,670
2021-05-06	0.625	0.623	0.638	0.62	0.00%	302	9,010,000	5,637,715
2021-05-05	0.62	0.623	0.625	0.618	-0.48%	169	4,350,000	2,707,105
2021-05-04	0.6265	0.626	0.6335	0.61	+1.79%	295	10,280,000	6,419,590
2021-04-30	0.625	0.615	0.626	0.615	-0.81%	193	4,360,000	2,699,670
2021-04-29	0.624	0.62	0.625	0.62	-0.64%	211	7,520,000	4,686,560
2021-04-28	0.6295	0.624	0.635	0.619	-0.79%	271	6,420,000	4,016,850
2021-04-27	0.621	0.629	0.644	0.6125	+1.78%	624	21,130,000	13,297,160
2021-04-26	0.6045	0.618	0.628	0.6005	+2.32%	539	21,310,000	13,075,275
2021-04-23	0.601	0.604	0.6045	0.5975	+0.42%	228	6,290,000	3,789,835
2021-04-22	0.5955	0.6015	0.6045	0.5955	+0.67%	216	7,650,000	4,606,005
2021-04-21	0.602	0.5975	0.6025	0.5955	0.00%	177	3,850,000	2,305,245
2021-04-20	0.599	0.5975	0.6085	0.595	+0.76%	246	8,180,000	4,920,245
2021-04-19	0.605	0.593	0.605	0.587	-0.92%	373	11,170,000	6,667,695
2021-04-16	0.5985	0.5985	0.6	0.593	+0.25%	229	5,590,000	3,342,285
2021-04-15	0.5985	0.597	0.603	0.5905	+0.17%	305	10,360,000	6,188,650
2021-04-14	0.6045	0.596	0.6045	0.5935	+0.08%	278	9,430,000	5,631,945
2021-04-13	0.599	0.5955	0.6005	0.587	-0.58%	331	11,700,000	6,993,965
2021-04-12	0.559	0.599	0.6065	0.559	+6.58%	979	28,430,000	16,816,350
2021-04-09	0.57	0.562	0.57	0.53	-4.91%	2170	73,590,000	40,707,085
2021-04-08	0.5945	0.591	0.598	0.5805	-0.51%	290	6,300,000	3,714,580
2021-04-07	0.61	0.594	0.6195	0.5805	-3.65%	694	26,580,000	15,898,775
2021-04-06	0.6295	0.6165	0.6295	0.605	-2.07%	410	10,220,000	6,321,010
2021-04-05	0.637	0.6295	0.645	0.6	-0.87%	791	26,110,000	16,395,000
2021-04-02	0.615	0.635	0.6395	0.615	+3.25%	708	15,550,000	9,797,735
2021-04-01	0.6695	0.615	0.689	0.6025	-6.25%	2118	56,140,000	35,268,575
2021-03-31	0.6	0.656	0.7145	0.573	+11.19%	5670	175,410,000	114,426,490
2021-03-30	0.572	0.59	0.592	0.5675	+5.45%	613	20,210,000	11,773,640
2021-03-29	0.532	0.5595	0.57	0.532	+2.47%	281	7,380,000	4,085,765
2021-03-26	0.5265	0.546	0.55	0.525	+4.00%	225	5,930,000	3,194,145
2021-03-25	0.515	0.525	0.526	0.5145	+0.96%	133	3,820,000	1,987,905
2021-03-24	0.5045	0.52	0.578	0.501	+2.97%	863	26,640,000	14,266,790
2021-03-23	0.5095	0.505	0.5095	0.503	-0.98%	70	1,780,000	900,855
2021-03-22	0.507	0.51	0.51	0.502	+0.69%	128	3,180,000	1,610,520
2021-03-19	0.514	0.5065	0.52	0.505	-0.88%	168	4,150,000	2,122,390
2021-03-18	0.4935	0.511	0.5245	0.4935	+2.30%	380	11,340,000	5,784,690
2021-03-17	0.5	0.4995	0.501	0.496	0.00%	94	2,780,000	1,387,845
2021-03-16	0.503	0.4995	0.503	0.4985	-0.70%	73	1,390,000	696,270
2021-03-15	0.501	0.503	0.5065	0.5005	+0.50%	154	4,220,000	2,123,660
2021-03-12	0.501	0.5005	0.503	0.5005	-0.20%	64	2,010,000	1,007,730
2021-03-11	0.5045	0.5015	0.5045	0.4995	-0.20%	69	1,920,000	962,140
2021-03-10	0.5055	0.5025	0.506	0.499	-0.40%	88	2,310,000	1,157,570
2021-03-09	0.51	0.5045	0.51	0.4985	+1.10%	96	3,350,000	1,681,705
2021-03-05	0.5055	0.499	0.5065	0.4975	-0.80%	109	4,200,000	2,100,015
2021-03-04	0.511	0.503	0.511	0.5005	-1.08%	95	2,500,000	1,263,115
2021-03-03	0.4995	0.5085	0.5125	0.4995	+0.49%	205	4,910,000	2,494,485
2021-03-02	0.4985	0.506	0.506	0.498	+1.81%	124	3,250,000	1,629,000
2021-03-01	0.495	0.497	0.5	0.49	+0.81%	143	4,970,000	2,465,760
2021-02-26	0.5035	0.493	0.5035	0.4785	-2.09%	227	8,180,000	4,026,155
2021-02-25	0.502	0.5035	0.511	0.502	-0.30%	85	2,650,000	1,342,470
2021-02-24	0.4965	0.505	0.5135	0.4925	+1.41%	177	7,930,000	3,992,055
2021-02-22	0.5175	0.498	0.5175	0.495	-2.26%	136	3,560,000	1,794,125
2021-02-20	0.5	0.5095	0.5095	0.5	+0.69%	55	1,620,000	821,560
2021-02-19	0.5	0.506	0.5095	0.495	+1.00%	145	3,330,000	1,675,505
2021-02-18	0.5145	0.501	0.5145	0.5	-1.18%	209	6,430,000	3,259,150
2021-02-17	0.513	0.507	0.5155	0.507	-1.17%	132	4,710,000	2,409,800
2021-02-16	0.5195	0.513	0.5195	0.5125	-0.58%	107	2,230,000	1,147,350
2021-02-15	0.5125	0.516	0.5165	0.5125	+0.98%	109	2,590,000	1,334,125
2021-02-12	0.5145	0.511	0.515	0.5005	-0.97%	219	6,540,000	3,322,545
2021-02-11	0.52	0.516	0.52	0.511	-0.58%	134	2,700,000	1,392,690
2021-02-10	0.5135	0.519	0.519	0.5075	+1.07%	131	6,470,000	3,338,040
2021-02-09	0.5085	0.5135	0.517	0.5085	+0.49%	130	3,220,000	1,656,720
2021-02-08	0.517	0.511	0.517	0.508	-0.39%	168	5,900,000	3,023,950
2021-02-05	0.515	0.513	0.518	0.51	+0.20%	110	2,250,000	1,156,290
2021-02-04	0.5155	0.512	0.5165	0.507	+0.69%	126	3,200,000	1,641,605
2021-02-03	0.5035	0.5085	0.514	0.503	+0.20%	139	4,720,000	2,402,570
2021-02-02	0.5135	0.5075	0.5135	0.5005	-0.10%	160	3,820,000	1,943,040
2021-02-01	0.5085	0.508	0.5155	0.5	+1.40%	259	11,650,000	5,926,655
2021-01-29	0.5195	0.501	0.52	0.4895	-3.19%	455	18,030,000	9,069,600
2021-01-28	0.5	0.5175	0.52	0.498	+2.68%	337	11,580,000	5,974,220
2021-01-27	0.501	0.504	0.5075	0.5005	+1.00%	432	13,770,000	6,953,130
2021-01-26	0.486	0.499	0.5	0.486	+2.67%	174	8,090,000	3,980,020
2021-01-25	0.4835	0.486	0.5	0.4835	+0.31%	167	5,400,000	2,633,985
2021-01-22	0.4875	0.4845	0.4875	0.46	+0.21%	277	15,590,000	7,415,325
2021-01-21	0.4835	0.4835	0.491	0.4775	-0.51%	243	11,860,000	5,727,685
2021-01-20	0.4785	0.486	0.488	0.4755	+1.78%	180	10,070,000	4,838,480
2021-01-19	0.476	0.4775	0.478	0.471	+0.42%	111	4,020,000	1,917,180
2021-01-18	0.472	0.4755	0.4775	0.47	+0.32%	153	3,290,000	1,561,325
2021-01-15	0.471	0.474	0.4795	0.47	+0.64%	170	4,020,000	1,909,140
2021-01-14	0.471	0.471	0.4725	0.465	-0.95%	167	5,460,000	2,561,415
2021-01-13	0.479	0.4755	0.479	0.471	+0.11%	145	3,800,000	1,807,275
2021-01-12	0.485	0.475	0.485	0.4685	-1.55%	169	4,960,000	2,363,695
2021-01-11	0.49	0.4825	0.4935	0.45	-1.43%	423	15,330,000	7,322,270
2021-01-08	0.474	0.4895	0.4985	0.4695	+1.87%	380	13,270,000	6,400,715
2021-01-06	0.4525	0.4805	0.499	0.4415	+7.49%	749	27,710,000	13,109,250
2021-01-05	0.4215	0.447	0.45	0.4215	+5.30%	310	9,700,000	4,249,425
2021-01-04	0.42	0.4245	0.427	0.4185	0.00%	131	3,630,000	1,536,065

Архив котировок акции TTLK по годам

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