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)
2023-12-29	0.988	0.98	1.0235	0.972	+0.31%	3734	74,909,000	74,757,978
2023-12-28	1.011	0.977	1.0375	0.9655	-1.61%	4804	83,541,000	83,476,055
2023-12-27	0.93	0.993	1.0595	0.93	+7.06%	10889	220,991,000	220,774,638
2023-12-26	0.923	0.9275	0.945	0.912	-2.32%	2640	30,122,000	27,872,218
2023-12-25	0.9695	0.9495	0.9875	0.93	-1.25%	2122	28,396,000	27,423,316
2023-12-22	0.961	0.9615	0.98	0.96	+0.16%	1855	27,965,000	27,097,313
2023-12-21	0.93	0.96	1.003	0.9225	+3.23%	10992	220,675,000	215,886,192
2023-12-20	0.92	0.93	0.958	0.9185	+1.09%	3134	43,210,000	40,680,536
2023-12-19	0.9125	0.92	0.9495	0.903	+0.82%	3409	46,481,000	43,213,106
2023-12-18	0.881	0.9125	0.932	0.8725	+4.58%	5004	83,376,000	75,447,153
2023-12-15	0.807	0.8725	0.8775	0.798	+7.92%	2389	32,933,000	27,937,001
2023-12-14	0.83	0.8085	0.845	0.8045	-1.94%	1353	19,957,000	16,440,451
2023-12-13	0.8165	0.8245	0.8565	0.8035	+1.41%	3610	56,421,000	47,328,105
2023-12-12	0.79	0.813	0.83	0.7895	+1.18%	3173	43,907,000	35,715,379
2023-12-11	0.818	0.8035	0.8345	0.7905	-2.37%	2269	29,036,000	23,455,372
2023-12-08	0.826	0.823	0.875	0.82	-0.30%	4972	88,536,000	75,188,093
2023-12-07	0.8735	0.8255	0.8775	0.8055	-5.50%	8072	133,972,000	110,966,875
2023-12-06	0.93	0.8735	0.939	0.871	-4.95%	2093	24,737,000	21,985,101
2023-12-05	0.922	0.919	0.9435	0.87	-0.54%	4218	56,554,000	50,775,732
2023-12-04	0.981	0.924	0.984	0.924	-5.91%	2304	30,183,000	28,635,109
2023-12-01	1.03	0.982	1.03	0.9755	-4.47%	2660	23,799,000	23,686,103
2023-11-30	1.051	1.028	1.056	1.028	-2.00%	686	4,907,000	5,071,180
2023-11-29	1.0585	1.049	1.066	1.046	-0.57%	829	5,976,000	6,303,094
2023-11-28	1.027	1.055	1.081	1.026	+2.73%	3084	28,168,000	29,671,165
2023-11-27	1.0865	1.027	1.093	1.0135	-5.78%	2414	28,152,000	29,419,415
2023-11-24	1.115	1.09	1.117	1.076	-1.62%	1201	14,211,000	15,578,423
2023-11-23	1.1335	1.108	1.1335	1.108	-1.95%	1381	13,836,000	15,454,969
2023-11-22	1.155	1.13	1.168	1.119	-0.44%	1127	16,184,000	18,416,938
2023-11-21	1.1415	1.135	1.155	1.1255	-1.22%	1099	12,726,000	14,463,700
2023-11-20	1.139	1.149	1.175	1.1255	+1.68%	2366	35,734,000	41,454,630
2023-11-17	1.16	1.13	1.162	1.102	-3.34%	2767	43,190,000	48,905,356
2023-11-16	1.15	1.169	1.212	1.1305	+2.10%	5324	91,271,000	107,790,809
2023-11-15	1.087	1.145	1.1875	1.0075	+4.42%	10639	174,301,000	194,541,623
2023-11-14	1.1885	1.0965	1.1905	1.076	-8.28%	4520	62,886,000	70,817,162
2023-11-13	1.211	1.1955	1.242	1.188	-0.42%	2951	43,757,000	53,293,343
2023-11-10	1.2485	1.2005	1.2485	1.1835	-4.11%	5029	70,732,000	85,736,677
2023-11-09	1.2845	1.252	1.2885	1.2465	-2.30%	1800	21,643,000	27,408,613
2023-11-08	1.3145	1.2815	1.3155	1.2725	-1.95%	2097	25,847,000	33,315,078
2023-11-07	1.2895	1.307	1.327	1.2895	+1.44%	3686	62,271,000	81,733,506
2023-11-06	1.3095	1.2885	1.3095	1.2825	+0.47%	1789	23,600,000	30,596,805
2023-11-03	1.268	1.2825	1.304	1.26	+1.95%	3985	63,035,000	81,081,004
2023-11-02	1.305	1.258	1.3295	1.257	-3.04%	3769	58,236,000	75,464,181
2023-11-01	1.269	1.2975	1.345	1.269	+2.29%	8527	181,351,000	237,942,803
2023-10-31	1.2445	1.2685	1.307	1.226	+1.93%	8885	149,048,000	190,089,854
2023-10-30	1.26	1.2445	1.2705	1.233	-0.40%	2467	36,342,000	45,448,283
2023-10-27	1.265	1.2495	1.295	1.2045	-1.30%	5662	91,714,000	114,914,864
2023-10-26	1.368	1.266	1.3925	1.263	-9.25%	16107	299,392,000	398,521,319
2023-10-25	1.2185	1.395	1.395	1.204	+16.35%	21922	498,357,000	650,134,601
2023-10-24	1.174	1.199	1.2465	1.152	+2.13%	4486	73,916,000	89,130,327
2023-10-23	1.1945	1.174	1.21	1.16	-1.39%	1895	26,086,000	30,855,885
2023-10-20	1.2275	1.1905	1.2295	1.1905	-2.62%	872	11,636,000	14,015,047
2023-10-19	1.2065	1.2225	1.2225	1.183	+1.75%	1235	17,135,000	20,647,325
2023-10-18	1.21	1.2015	1.2285	1.1905	-1.11%	1273	14,962,000	18,134,962
2023-10-17	1.2235	1.215	1.237	1.1915	-0.57%	2279	29,782,000	36,314,597
2023-10-16	1.193	1.222	1.256	1.1865	+3.21%	3969	63,930,000	78,536,587
2023-10-13	1.185	1.184	1.209	1.18	+0.08%	1787	20,259,000	24,160,592
2023-10-12	1.15	1.183	1.1995	1.15	-1.87%	1585	18,348,000	21,763,515
2023-10-11	1.2265	1.2055	1.2265	1.2015	-1.15%	1111	10,766,000	13,045,455
2023-10-10	1.239	1.2195	1.24	1.2135	-1.01%	1342	16,669,000	20,356,383
2023-10-09	1.2115	1.232	1.254	1.2115	+1.90%	5326	89,771,000	110,912,562
2023-10-06	1.234	1.209	1.2595	1.2005	-1.83%	4192	52,883,000	64,745,968
2023-10-05	1.286	1.2315	1.2905	1.23	-3.71%	4425	52,873,000	66,114,193
2023-10-04	1.272	1.279	1.315	1.27	-0.43%	4046	60,138,000	77,743,320
2023-10-03	1.31	1.2845	1.315	1.2615	-2.58%	5987	90,498,000	116,501,661
2023-10-02	1.33	1.3185	1.35	1.2975	+0.15%	5924	79,905,000	105,499,842
2023-09-29	1.3295	1.3165	1.359	1.2975	-0.90%	7967	155,751,000	206,997,748
2023-09-28	1.3175	1.3285	1.382	1.3065	+0.83%	15108	313,341,000	421,436,374
2023-09-27	1.337	1.3175	1.3625	1.2925	-0.57%	12702	214,650,000	285,487,199
2023-09-26	1.289	1.325	1.3475	1.266	+4.66%	20806	378,347,000	495,448,201
2023-09-25	1.2585	1.266	1.2965	1.2255	+3.47%	12935	261,291,000	331,441,004
2023-09-22	1.19	1.2235	1.26	1.1615	+2.21%	11814	247,151,000	301,361,806
2023-09-21	1.17	1.197	1.2635	1.15	-3.31%	17180	413,965,000	502,178,291
2023-09-20	1.31	1.238	1.328	1.1405	-5.86%	24705	590,503,000	725,533,570
2023-09-19	1.38	1.315	1.425	1.305	-4.85%	18538	363,389,000	490,677,604
2023-09-18	1.466	1.382	1.54	1.37	-5.08%	23745	463,952,000	675,714,384
2023-09-15	1.25	1.456	1.5175	1.2325	+11.96%	48630	1,005,598,000	1,436,563,365
2023-09-14	1.495	1.3005	1.495	1.05	-13.33%	47240	992,800,000	1,284,367,993
2023-09-13	1.622	1.5005	1.7515	1.4745	-6.57%	76348	1,512,773,000	2,464,002,091
2023-09-12	1.3655	1.606	1.6895	1.34	+17.61%	75813	1,731,050,000	2,698,582,325
2023-09-11	1.3705	1.3655	1.4545	1.313	+0.48%	16114	290,756,000	404,225,585
2023-09-08	1.353	1.359	1.474	1.2765	+0.70%	52760	1,004,650,000	1,409,572,584
2023-09-07	1.51	1.3495	1.5895	1.2225	-9.46%	54460	1,052,335,000	1,480,514,252
2023-09-06	1.44	1.4905	1.73	1.364	+8.32%	163733	3,533,574,000	5,675,069,780
2023-09-05	1.099	1.376	1.4445	1.01	+36.78%	38278	1,008,815,000	1,182,897,794
2023-09-04	0.9055	1.006	1.029	0.8735	+13.67%	31992	890,027,000	857,571,622
2023-09-01	0.884	0.885	0.9295	0.8805	+0.45%	11064	218,973,000	198,367,817
2023-08-31	0.8795	0.881	0.8925	0.8605	+1.32%	2465	35,104,000	30,734,457
2023-08-30	0.8825	0.8695	0.8835	0.8605	-0.80%	1580	21,461,000	18,722,684
2023-08-29	0.887	0.8765	0.895	0.8705	-1.13%	2079	37,448,000	33,018,640
2023-08-28	0.885	0.8865	0.894	0.86	+1.90%	2599	46,105,000	40,675,860
2023-08-25	0.8705	0.87	0.8855	0.8645	-0.34%	1220	15,329,000	13,368,768
2023-08-24	0.865	0.873	0.877	0.854	+0.87%	1326	17,212,000	14,899,494
2023-08-23	0.8865	0.8655	0.8885	0.8505	-1.87%	3220	45,290,000	39,401,455
2023-08-22	0.8995	0.882	0.9045	0.877	-1.51%	3437	65,708,000	58,500,506
2023-08-21	0.928	0.8955	0.928	0.88	+2.11%	5670	145,794,000	130,542,182
2023-08-18	0.8505	0.877	0.937	0.845	+3.18%	14134	359,261,000	319,164,259
2023-08-17	0.845	0.85	0.8695	0.8365	+1.55%	2563	34,678,000	29,569,500
2023-08-16	0.8655	0.837	0.8795	0.822	-1.53%	6559	115,143,000	98,550,028
2023-08-15	0.8205	0.85	0.88	0.8175	+3.60%	11382	226,336,000	194,709,255
2023-08-14	0.845	0.8205	0.886	0.8175	-2.61%	4449	90,322,000	77,189,499
2023-08-11	0.8415	0.8425	0.854	0.831	-0.35%	2460	44,583,000	37,615,555
2023-08-10	0.8135	0.8455	0.865	0.8135	+3.36%	7241	145,806,000	123,730,107
2023-08-09	0.823	0.818	0.8375	0.8155	+0.37%	1300	17,057,000	14,070,281
2023-08-08	0.821	0.815	0.84	0.8015	-0.37%	2237	30,191,000	24,763,774
2023-08-07	0.839	0.818	0.8505	0.81	+0.62%	3061	51,250,000	42,798,867
2023-08-04	0.8665	0.813	0.8665	0.776	-3.62%	5062	67,016,000	55,647,991
2023-08-03	0.843	0.8435	0.862	0.83	-0.18%	2995	42,621,000	36,097,495
2023-08-02	0.851	0.845	0.856	0.825	-0.65%	3096	34,050,000	28,696,169
2023-08-01	0.845	0.8505	0.8755	0.845	+0.77%	6409	99,190,000	85,407,895
2023-07-31	0.7985	0.844	0.855	0.788	+5.70%	6823	118,770,000	98,571,327
2023-07-28	0.811	0.7985	0.815	0.7885	-0.31%	1919	26,797,000	21,408,104
2023-07-27	0.815	0.801	0.825	0.7925	-1.72%	4539	70,271,000	56,562,841
2023-07-26	0.8535	0.815	0.97	0.8	+5.03%	23494	505,017,000	431,025,973
2023-07-25	0.775	0.776	0.809	0.7705	+0.26%	6579	120,038,000	94,885,444
2023-07-24	0.756	0.774	0.779	0.756	+2.65%	3700	60,471,000	46,574,396
2023-07-21	0.757	0.754	0.7695	0.7475	-0.33%	1129	12,559,000	9,468,652
2023-07-20	0.776	0.7565	0.776	0.7415	-2.76%	3272	39,977,000	30,213,890
2023-07-19	0.7485	0.778	0.78	0.7375	+4.50%	4957	66,751,000	50,807,736
2023-07-18	0.7435	0.7445	0.7525	0.735	+0.13%	1523	18,306,000	13,592,551
2023-07-17	0.742	0.7435	0.7595	0.73	+0.20%	1319	18,905,000	14,110,536
2023-07-14	0.739	0.742	0.758	0.7355	+0.41%	2188	30,293,000	22,694,630
2023-07-13	0.7555	0.739	0.7555	0.721	-1.40%	1720	23,109,000	17,034,620
2023-07-12	0.7465	0.7495	0.755	0.7375	+1.28%	1124	16,145,000	12,056,591
2023-07-11	0.748	0.74	0.7495	0.736	-0.34%	481	5,221,000	3,865,443
2023-07-10	0.7365	0.7425	0.76	0.726	+1.78%	2405	34,742,000	25,845,380
2023-07-07	0.732	0.7295	0.735	0.726	-0.07%	530	3,639,000	2,657,488
2023-07-06	0.73	0.73	0.7365	0.728	+0.14%	483	4,546,000	3,323,707
2023-07-05	0.735	0.729	0.7375	0.7285	-0.34%	826	6,983,000	5,108,195
2023-07-04	0.7385	0.7315	0.7425	0.728	-0.81%	487	4,556,000	3,340,903
2023-07-03	0.739	0.7375	0.745	0.722	+1.44%	1198	19,903,000	14,658,024
2023-06-30	0.7245	0.727	0.7385	0.7245	-0.48%	837	9,905,000	7,252,429
2023-06-29	0.7305	0.7305	0.7345	0.725	-0.34%	467	4,142,000	3,024,094
2023-06-28	0.741	0.733	0.741	0.7235	+0.76%	789	10,304,000	7,570,231
2023-06-27	0.73	0.7275	0.742	0.7005	+0.34%	2393	31,995,000	23,159,298
2023-06-26	0.731	0.725	0.7335	0.7135	-1.29%	828	9,219,000	6,690,689
2023-06-23	0.742	0.7345	0.7435	0.725	-1.28%	1118	11,571,000	8,488,837
2023-06-22	0.752	0.744	0.755	0.7415	-1.06%	777	9,062,000	6,766,211
2023-06-21	0.7405	0.752	0.752	0.736	+2.17%	862	10,901,000	8,119,156
2023-06-20	0.74	0.736	0.756	0.73	-0.54%	2065	31,043,000	23,174,194
2023-06-19	0.7245	0.74	0.755	0.718	+1.72%	2205	30,161,000	22,252,605
2023-06-16	0.729	0.7275	0.734	0.725	-0.34%	559	5,413,000	3,946,361
2023-06-15	0.74	0.73	0.742	0.7195	-0.82%	915	10,870,000	7,959,841
2023-06-14	0.72	0.736	0.747	0.714	+2.44%	2693	30,632,000	22,448,190
2023-06-13	0.712	0.7185	0.7235	0.712	+0.91%	601	4,774,000	3,433,939
2023-06-09	0.7225	0.712	0.7225	0.704	-0.49%	820	7,016,000	5,001,280
2023-06-08	0.721	0.7155	0.725	0.711	0.00%	706	5,585,000	4,017,296
2023-06-07	0.708	0.7155	0.729	0.706	+1.42%	1634	19,713,000	14,234,659
2023-06-06	0.717	0.7055	0.7205	0.691	-1.88%	1314	10,416,000	7,343,714
2023-06-05	0.73	0.719	0.73	0.712	-0.07%	854	6,449,000	4,641,582
2023-06-02	0.733	0.7195	0.733	0.707	-1.10%	1514	17,105,000	12,256,787
2023-06-01	0.7325	0.7275	0.734	0.7215	-0.27%	716	5,643,000	4,104,669
2023-05-31	0.7225	0.7295	0.7325	0.7225	+0.07%	579	5,662,000	4,136,266
2023-05-30	0.732	0.729	0.7445	0.723	-1.02%	1345	13,157,000	9,656,360
2023-05-29	0.7405	0.7365	0.752	0.722	+2.29%	1830	17,080,000	12,641,878
2023-05-26	0.738	0.72	0.7395	0.72	-1.71%	854	7,127,000	5,189,916
2023-05-25	0.7445	0.7325	0.758	0.7275	-1.68%	1157	11,481,000	8,477,455
2023-05-24	0.733	0.745	0.7575	0.7275	+1.64%	1626	17,399,000	12,986,075
2023-05-23	0.73	0.733	0.749	0.725	-0.68%	1317	8,178,000	5,998,136
2023-05-22	0.73	0.738	0.7585	0.718	+0.68%	1842	19,306,000	14,292,407
2023-05-19	0.747	0.733	0.7515	0.7205	-1.68%	1013	8,725,000	6,422,149
2023-05-18	0.7565	0.7455	0.7665	0.739	-1.45%	1365	16,787,000	12,585,787
2023-05-17	0.737	0.7565	0.775	0.737	+2.02%	2244	38,641,000	29,348,592
2023-05-16	0.737	0.7415	0.7575	0.734	+0.95%	1121	16,412,000	12,200,393
2023-05-15	0.718	0.7345	0.7495	0.718	+2.30%	1525	18,230,000	13,438,563
2023-05-12	0.7195	0.718	0.781	0.7025	-0.21%	6371	107,922,000	79,986,644
2023-05-11	0.7045	0.7195	0.7425	0.7045	+2.27%	2032	23,354,000	16,844,044
2023-05-10	0.681	0.7035	0.7055	0.6805	+3.30%	1373	11,830,000	8,232,790
2023-05-08	0.6815	0.681	0.6915	0.671	-0.07%	1046	8,349,000	5,661,162
2023-05-05	0.6885	0.6815	0.7	0.68	-0.80%	1126	10,587,000	7,315,256
2023-05-04	0.7	0.687	0.7145	0.679	-1.65%	2475	27,502,000	19,198,145
2023-05-03	0.725	0.6985	0.725	0.686	-3.05%	2326	25,208,000	17,691,836
2023-05-02	0.7565	0.7205	0.7575	0.7	-4.19%	3495	36,371,000	26,631,349
2023-04-28	0.7725	0.752	0.773	0.7485	-2.08%	2217	29,114,000	22,147,308
2023-04-27	0.78	0.768	0.78	0.762	-1.35%	2278	25,571,000	19,636,696
2023-04-26	0.7815	0.7785	0.786	0.7745	-0.38%	1330	17,042,000	13,281,401
2023-04-25	0.7955	0.7815	0.8055	0.7795	-1.70%	2515	39,512,000	31,084,746
2023-04-24	0.765	0.795	0.803	0.76	+4.26%	4845	105,875,000	83,372,517
2023-04-21	0.7755	0.7625	0.778	0.758	-1.55%	3533	45,964,000	35,152,061
2023-04-20	0.7735	0.7745	0.8125	0.771	+0.13%	7066	158,451,000	125,641,841
2023-04-19	0.792	0.7735	0.792	0.766	-2.34%	5769	86,103,000	66,909,070
2023-04-18	0.812	0.792	0.817	0.787	-2.40%	6167	80,181,000	64,068,083
2023-04-17	0.8065	0.8115	0.826	0.8	-6.29%	12674	249,983,000	204,226,375
2023-04-14	0.865	0.866	0.8715	0.8535	+1.64%	5476	123,200,000	106,333,079
2023-04-13	0.852	0.852	0.8795	0.85	+0.24%	7661	189,939,000	164,165,137
2023-04-12	0.8675	0.85	0.881	0.835	-0.82%	6036	125,773,000	108,220,809
2023-04-11	0.83	0.857	0.882	0.826	+3.82%	15464	369,442,000	316,204,380
2023-04-10	0.837	0.8255	0.837	0.804	+1.91%	4428	74,499,000	61,018,265
2023-04-07	0.821	0.81	0.8545	0.801	+0.75%	16006	300,295,000	248,203,688
2023-04-06	0.7795	0.804	0.8225	0.762	+4.62%	8766	170,566,000	135,528,427
2023-04-05	0.7905	0.7685	0.791	0.743	-1.16%	5317	69,707,000	53,548,466
2023-04-04	0.7315	0.7775	0.873	0.7215	+6.29%	24351	514,017,000	410,151,066
2023-04-03	0.726	0.7315	0.74	0.7055	+3.76%	4388	92,268,000	66,413,589
2023-03-31	0.707	0.705	0.7095	0.695	-0.28%	2521	36,100,000	25,308,193
2023-03-30	0.7	0.707	0.715	0.6915	+1.00%	4327	87,578,000	61,747,068
2023-03-29	0.6945	0.7	0.715	0.694	+0.50%	3714	72,369,000	50,845,921
2023-03-28	0.6985	0.6965	0.6985	0.691	0.00%	1295	16,500,000	11,464,134
2023-03-27	0.7	0.6965	0.7	0.689	-0.07%	2497	39,413,000	27,388,699
2023-03-24	0.678	0.697	0.715	0.677	+2.88%	7235	160,016,000	111,196,976
2023-03-23	0.6745	0.6775	0.6815	0.667	+0.89%	2435	40,429,000	27,351,045
2023-03-22	0.6705	0.6715	0.674	0.666	+0.60%	1117	16,075,000	10,769,821
2023-03-21	0.6695	0.6675	0.673	0.665	+0.23%	1893	26,338,000	17,600,217
2023-03-20	0.671	0.666	0.6715	0.666	-0.45%	1743	19,366,000	12,935,163
2023-03-17	0.671	0.669	0.6725	0.6565	-0.30%	2133	26,477,000	17,668,862
2023-03-16	0.6695	0.671	0.673	0.668	+0.22%	1174	15,029,000	10,080,892
2023-03-15	0.676	0.6695	0.676	0.6675	-0.15%	1422	18,415,000	12,359,748
2023-03-14	0.673	0.6705	0.676	0.667	-0.37%	1516	20,260,000	13,608,051
2023-03-13	0.6725	0.673	0.6805	0.6705	+0.30%	2793	46,261,000	31,216,447
2023-03-10	0.6785	0.671	0.6815	0.6645	-0.59%	3072	48,468,000	32,657,377
2023-03-09	0.674	0.675	0.6875	0.6695	+0.97%	6938	135,069,000	91,670,957
2023-03-07	0.64	0.6685	0.734	0.622	+5.28%	35205	799,233,000	548,749,386
2023-03-06	0.623	0.635	0.658	0.6205	+1.93%	5514	104,588,000	66,912,400
2023-03-03	0.613	0.623	0.6325	0.606	+3.23%	6617	121,525,000	75,398,052
2023-03-02	0.605	0.6035	0.6095	0.585	-0.25%	2747	41,610,000	24,917,063
2023-03-01	0.608	0.605	0.612	0.598	+1.00%	1875	31,415,000	18,962,541
2023-02-28	0.5795	0.599	0.615	0.5755	+4.08%	8585	168,553,000	101,263,849
2023-02-27	0.5675	0.5755	0.583	0.5635	+1.41%	1812	31,736,000	18,225,727
2023-02-24	0.5645	0.5675	0.5685	0.5645	+0.53%	549	5,560,000	3,150,554
2023-02-22	0.567	0.5645	0.5705	0.561	-0.35%	682	6,788,000	3,839,454
2023-02-21	0.563	0.5665	0.579	0.5575	+0.62%	2237	36,785,000	20,932,566
2023-02-20	0.567	0.563	0.579	0.5555	-0.44%	1931	30,090,000	17,059,787
2023-02-17	0.556	0.5655	0.5745	0.5495	+1.62%	2107	30,497,000	17,177,700
2023-02-16	0.571	0.5565	0.582	0.55	-1.50%	1957	26,196,000	14,800,926
2023-02-15	0.5755	0.565	0.597	0.559	-2.25%	2523	42,977,000	24,711,866
2023-02-14	0.595	0.578	0.601	0.562	-2.53%	2342	34,550,000	20,178,669
2023-02-13	0.587	0.593	0.615	0.5865	+1.45%	3769	79,640,000	47,819,708
2023-02-10	0.585	0.5845	0.598	0.5815	+0.09%	1870	28,116,000	16,574,985
2023-02-09	0.59	0.584	0.595	0.584	-0.17%	1424	22,834,000	13,429,514
2023-02-08	0.592	0.585	0.615	0.5795	-1.27%	5414	101,611,000	60,216,989
2023-02-07	0.567	0.5925	0.628	0.562	+4.50%	15246	385,919,000	230,596,315
2023-02-06	0.5625	0.567	0.58	0.554	+2.16%	4518	92,234,000	52,575,337
2023-02-03	0.5615	0.555	0.568	0.555	-1.51%	1545	22,326,000	12,494,308
2023-02-02	0.5665	0.5635	0.585	0.5585	+0.18%	2247	44,458,000	25,273,815
2023-02-01	0.568	0.5625	0.568	0.5595	+0.45%	1213	19,518,000	10,998,307
2023-01-31	0.563	0.56	0.57	0.552	-0.18%	2778	53,062,000	29,725,976
2023-01-30	0.557	0.561	0.59	0.55	+2.00%	8890	186,656,000	106,428,713
2023-01-27	0.556	0.55	0.565	0.5415	-0.81%	5275	92,279,000	51,011,011
2023-01-26	0.541	0.5545	0.621	0.5345	+2.69%	28972	685,776,000	398,470,394
2023-01-25	0.5405	0.54	0.547	0.5375	-0.46%	709	11,983,000	6,485,138
2023-01-24	0.544	0.5425	0.5475	0.5385	+0.46%	1090	16,345,000	8,859,358
2023-01-23	0.532	0.54	0.544	0.532	+0.84%	1440	24,099,000	13,008,686
2023-01-20	0.5365	0.5355	0.538	0.532	-0.28%	678	8,313,000	4,452,906
2023-01-19	0.537	0.537	0.5385	0.5325	+0.28%	913	15,318,000	8,209,284
2023-01-18	0.53	0.5355	0.5495	0.53	+0.09%	1955	34,715,000	18,711,714
2023-01-17	0.552	0.535	0.552	0.53	-2.37%	2579	36,499,000	19,662,678
2023-01-16	0.545	0.548	0.5585	0.54	+1.39%	2502	45,317,000	24,833,904
2023-01-13	0.5515	0.5405	0.569	0.534	-1.19%	4523	76,074,000	41,807,471
2023-01-12	0.5485	0.547	0.5555	0.5395	+0.18%	2088	32,483,000	17,783,086
2023-01-11	0.553	0.546	0.557	0.537	-1.09%	3154	51,500,000	28,090,687
2023-01-10	0.542	0.552	0.5735	0.54	+2.22%	5983	130,232,000	72,212,594
2023-01-09	0.5395	0.54	0.5455	0.5315	+1.79%	2162	42,308,000	22,840,827
2023-01-06	0.5285	0.5305	0.5665	0.524	+0.09%	7675	178,508,000	96,892,295
2023-01-05	0.5435	0.53	0.5435	0.521	-0.56%	2788	46,145,000	24,424,945
2023-01-04	0.5325	0.533	0.5795	0.52	+1.14%	10149	251,446,000	137,006,913
2023-01-03	0.5155	0.527	0.5585	0.5075	0.00%	7402	160,388,000	84,825,872

Архив котировок акции TTLK по годам

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