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)
2025-12-30	0.6065	0.6005	0.6285	0.6005	0.00%	769	8,813,000	5,405,452
2025-12-29	0.605	0.6005	0.613	0.5985	-0.74%	466	5,125,000	3,098,502
2025-12-26	0.6005	0.605	0.608	0.5995	+0.83%	320	3,614,000	2,182,322
2025-12-25	0.605	0.6	0.605	0.5955	+0.25%	259	2,589,000	1,552,949
2025-12-24	0.602	0.5985	0.606	0.598	-0.83%	470	2,316,000	1,395,054
2025-12-23	0.602	0.6035	0.605	0.59	+0.08%	487	6,956,000	4,151,984
2025-12-22	0.6285	0.603	0.6295	0.592	-3.37%	1197	13,729,000	8,309,710
2025-12-19	0.63	0.624	0.639	0.6035	-1.89%	862	8,419,000	5,265,180
2025-12-18	0.614	0.636	0.646	0.6085	+4.26%	1319	21,467,000	13,559,313
2025-12-17	0.612	0.61	0.6185	0.605	-0.08%	803	6,441,000	3,945,962
2025-12-16	0.6105	0.6105	0.6175	0.6	-0.41%	537	7,564,000	4,615,249
2025-12-15	0.62	0.613	0.6285	0.6085	-0.49%	513	7,223,000	4,473,544
2025-12-12	0.61	0.616	0.6295	0.61	+0.74%	876	7,375,000	4,565,883
2025-12-11	0.599	0.6115	0.6235	0.5975	+2.09%	606	7,791,000	4,768,030
2025-12-10	0.598	0.599	0.606	0.5975	-0.08%	362	5,208,000	3,134,785
2025-12-09	0.593	0.5995	0.6	0.5845	+1.01%	278	2,931,000	1,742,697
2025-12-08	0.598	0.5935	0.605	0.5915	-0.84%	671	4,404,000	2,644,966
2025-12-05	0.5895	0.5985	0.6	0.588	+2.05%	303	2,420,000	1,440,566
2025-12-04	0.5855	0.5865	0.59	0.5805	+0.51%	216	2,185,000	1,282,421
2025-12-03	0.5845	0.5835	0.588	0.581	-0.51%	224	2,087,000	1,219,929
2025-12-02	0.5835	0.5865	0.587	0.5805	+0.43%	221	2,911,000	1,700,334
2025-12-01	0.5845	0.584	0.5915	0.582	+1.04%	442	5,061,000	2,961,895
2025-11-28	0.568	0.578	0.583	0.568	+1.76%	329	4,164,000	2,407,604
2025-11-27	0.5915	0.568	0.592	0.568	-3.57%	527	5,177,000	2,994,170
2025-11-26	0.5975	0.589	0.599	0.5835	-1.09%	304	2,209,000	1,305,085
2025-11-25	0.5965	0.5955	0.61	0.59	-0.25%	537	8,521,000	5,105,896
2025-11-24	0.5895	0.597	0.605	0.5895	+1.62%	399	3,586,000	2,135,828
2025-11-21	0.5895	0.5875	0.5945	0.5845	-0.68%	324	2,753,000	1,621,598
2025-11-20	0.5915	0.5915	0.5945	0.5815	+0.77%	482	2,861,000	1,690,012
2025-11-19	0.587	0.587	0.5995	0.581	+0.34%	489	4,067,000	2,398,373
2025-11-18	0.5995	0.585	0.6025	0.5755	-2.09%	463	3,977,000	2,337,554
2025-11-17	0.5735	0.5975	0.611	0.5725	+4.18%	774	8,003,000	4,673,959
2025-11-14	0.5735	0.5735	0.5795	0.57	0.00%	279	3,098,000	1,774,603
2025-11-13	0.5735	0.5735	0.5745	0.568	0.00%	237	1,953,000	1,116,234
2025-11-12	0.5715	0.5735	0.5745	0.565	+0.17%	410	3,121,000	1,775,626
2025-11-11	0.5745	0.5725	0.5785	0.564	-0.17%	400	4,063,000	2,317,837
2025-11-10	0.5735	0.5735	0.577	0.5695	+0.70%	335	1,998,000	1,146,038
2025-11-07	0.566	0.5695	0.587	0.566	+0.09%	500	5,601,000	3,219,587
2025-11-06	0.573	0.569	0.575	0.5655	0.00%	248	1,385,000	788,526
2025-11-05	0.5735	0.569	0.5775	0.5655	-0.52%	374	2,433,000	1,389,355
2025-11-03	0.5625	0.572	0.5815	0.554	+1.60%	612	4,518,000	2,573,223
2025-11-01	0.56	0.563	0.5745	0.5525	+2.36%	366	3,308,000	1,857,229
2025-10-31	0.577	0.55	0.5825	0.5435	-3.68%	1373	10,383,000	5,845,097
2025-10-30	0.577	0.571	0.578	0.562	-0.87%	720	5,767,000	3,291,887
2025-10-29	0.559	0.576	0.598	0.559	+2.22%	913	7,321,000	4,259,647
2025-10-28	0.5535	0.5635	0.574	0.541	+1.71%	593	3,557,000	2,005,930
2025-10-27	0.5775	0.554	0.593	0.5405	-4.32%	1416	12,497,000	7,043,805
2025-10-24	0.605	0.579	0.6095	0.57	-2.36%	736	4,330,000	2,517,679
2025-10-23	0.605	0.593	0.6125	0.5825	-3.10%	721	5,507,000	3,284,911
2025-10-22	0.562	0.612	0.6445	0.552	+9.78%	4847	56,404,000	34,399,204
2025-10-21	0.5775	0.5575	0.5815	0.5505	-3.55%	797	6,982,000	3,929,215
2025-10-20	0.559	0.578	0.5865	0.556	+5.38%	1056	9,266,000	5,254,133
2025-10-17	0.555	0.5485	0.5665	0.5445	-0.45%	838	5,833,000	3,216,853
2025-10-16	0.5395	0.551	0.5545	0.527	+4.06%	1134	7,912,000	4,272,723
2025-10-15	0.558	0.5295	0.558	0.5255	-3.81%	1218	11,738,000	6,338,246
2025-10-14	0.562	0.5505	0.562	0.5455	-1.52%	551	3,038,000	1,672,946
2025-10-13	0.565	0.559	0.5705	0.551	-1.76%	923	7,053,000	3,939,636
2025-10-10	0.577	0.569	0.577	0.563	+0.09%	302	1,606,000	911,057
2025-10-09	0.558	0.5685	0.5795	0.556	+1.16%	347	1,977,000	1,120,659
2025-10-08	0.5675	0.562	0.5715	0.5525	-0.71%	698	4,372,000	2,449,412
2025-10-07	0.5615	0.566	0.574	0.5535	+2.07%	559	3,033,000	1,714,492
2025-10-06	0.5545	0.5545	0.57	0.55	+0.18%	1302	7,703,000	4,286,476
2025-10-03	0.565	0.5535	0.569	0.5505	-1.69%	839	5,356,000	2,993,875
2025-10-02	0.582	0.563	0.582	0.5585	-2.93%	1557	10,717,000	6,049,405
2025-10-01	0.6005	0.58	0.6005	0.57	-3.17%	1083	7,503,000	4,377,460
2025-09-30	0.592	0.599	0.6035	0.589	+0.50%	564	4,375,000	2,601,538
2025-09-29	0.604	0.596	0.607	0.5915	-1.32%	806	5,101,000	3,044,991
2025-09-26	0.6015	0.604	0.614	0.595	-0.33%	455	4,358,000	2,629,313
2025-09-25	0.607	0.606	0.616	0.601	-0.08%	392	2,957,000	1,804,784
2025-09-24	0.61	0.6065	0.6105	0.5905	+0.75%	359	2,511,000	1,512,994
2025-09-23	0.6075	0.602	0.618	0.601	-0.50%	572	4,299,000	2,630,343
2025-09-22	0.6135	0.605	0.6185	0.59	-0.82%	798	5,232,000	3,140,236
2025-09-19	0.62	0.61	0.62	0.6	-0.73%	432	2,520,000	1,526,732
2025-09-18	0.629	0.6145	0.6295	0.61	-1.68%	461	2,780,000	1,712,645
2025-09-17	0.627	0.625	0.6335	0.618	-0.40%	312	2,633,000	1,645,808
2025-09-16	0.6215	0.6275	0.631	0.6205	+0.97%	314	1,672,000	1,046,156
2025-09-15	0.6255	0.6215	0.629	0.6175	-0.48%	467	2,821,000	1,757,165
2025-09-12	0.628	0.6245	0.6335	0.62	-0.79%	547	3,913,000	2,454,157
2025-09-11	0.638	0.6295	0.639	0.6225	-1.18%	499	3,476,000	2,190,103
2025-09-10	0.649	0.637	0.649	0.6325	-1.55%	489	3,525,000	2,254,916
2025-09-09	0.646	0.647	0.6555	0.645	+0.23%	341	2,450,000	1,593,857
2025-09-08	0.6395	0.6455	0.652	0.6365	+0.55%	483	3,364,000	2,166,301
2025-09-05	0.6395	0.642	0.643	0.6365	+0.39%	285	1,711,000	1,097,678
2025-09-04	0.641	0.6395	0.6415	0.6345	-0.08%	195	972,000	619,244
2025-09-03	0.6315	0.64	0.648	0.6285	-0.78%	710	6,855,000	4,352,459
2025-09-02	0.656	0.645	0.658	0.63	-1.98%	568	4,515,000	2,893,497
2025-09-01	0.65	0.658	0.6615	0.642	+1.70%	443	3,054,000	1,986,739
2025-08-29	0.647	0.647	0.655	0.643	+0.31%	465	3,861,000	2,506,132
2025-08-28	0.658	0.645	0.676	0.637	-1.98%	937	8,707,000	5,701,192
2025-08-27	0.665	0.658	0.6755	0.6535	-0.60%	520	5,856,000	3,892,452
2025-08-26	0.6525	0.662	0.6675	0.65	+1.38%	288	2,107,000	1,392,650
2025-08-25	0.662	0.653	0.662	0.64	-0.68%	404	2,837,000	1,837,988
2025-08-22	0.6675	0.6575	0.673	0.639	-1.50%	1165	11,031,000	7,215,401
2025-08-21	0.6835	0.6675	0.695	0.6655	-2.27%	806	7,094,000	4,797,791
2025-08-20	0.6795	0.683	0.6955	0.6715	+0.44%	919	6,647,000	4,556,743
2025-08-19	0.6765	0.68	0.685	0.6735	+0.59%	376	2,518,000	1,713,497
2025-08-18	0.672	0.676	0.679	0.6605	-0.07%	522	3,149,000	2,110,100
2025-08-15	0.678	0.6765	0.681	0.673	-0.37%	391	3,628,000	2,456,261
2025-08-14	0.6835	0.679	0.6835	0.6705	-0.37%	379	2,292,000	1,548,069
2025-08-13	0.685	0.6815	0.6895	0.664	-0.22%	660	5,758,000	3,907,354
2025-08-12	0.688	0.683	0.688	0.676	-1.09%	526	4,713,000	3,206,103
2025-08-11	0.6805	0.6905	0.6945	0.675	+1.92%	882	8,651,000	5,925,068
2025-08-08	0.6715	0.6775	0.6895	0.6705	+0.89%	809	8,720,000	5,912,202
2025-08-07	0.675	0.6715	0.689	0.6695	-0.15%	866	10,507,000	7,119,435
2025-08-06	0.679	0.6725	0.6915	0.6605	-0.88%	1021	8,167,000	5,504,000
2025-08-05	0.698	0.6785	0.7055	0.6685	-2.86%	1427	11,586,000	7,903,177
2025-08-04	0.66	0.6985	0.7295	0.6565	+6.24%	3147	33,959,000	23,699,587
2025-08-01	0.6575	0.6575	0.6625	0.65	+0.46%	560	6,425,000	4,205,304
2025-07-31	0.6615	0.6545	0.6615	0.647	-0.53%	490	3,499,000	2,281,111
2025-07-30	0.6795	0.658	0.6795	0.654	-3.09%	992	9,470,000	6,247,591
2025-07-29	0.6675	0.679	0.7	0.652	+1.80%	1392	14,223,000	9,641,399
2025-07-28	0.661	0.667	0.722	0.6335	+0.53%	3812	34,883,000	23,735,222
2025-07-25	0.6275	0.6635	0.6885	0.62	+6.08%	3835	43,628,000	28,964,123
2025-07-24	0.6195	0.6255	0.628	0.615	+1.38%	463	3,893,000	2,418,950
2025-07-23	0.6165	0.617	0.6195	0.608	+0.90%	294	2,537,000	1,562,770
2025-07-22	0.6155	0.6115	0.622	0.6115	-0.24%	353	2,643,000	1,629,436
2025-07-21	0.6055	0.613	0.6235	0.603	+1.66%	727	4,993,000	3,075,452
2025-07-18	0.6055	0.603	0.6065	0.59	-0.33%	470	3,758,000	2,255,081
2025-07-17	0.609	0.605	0.6165	0.603	-0.66%	326	2,636,000	1,605,680
2025-07-16	0.6055	0.609	0.6095	0.6005	+1.00%	313	1,992,000	1,203,717
2025-07-15	0.601	0.603	0.6045	0.596	+0.25%	361	3,382,000	2,031,985
2025-07-14	0.59	0.6015	0.604	0.557	+2.82%	2305	15,805,000	9,076,978
2025-07-11	0.601	0.585	0.603	0.585	-2.66%	613	4,777,000	2,819,296
2025-07-10	0.5985	0.601	0.6055	0.5955	+0.59%	209	918,000	552,233
2025-07-09	0.598	0.5975	0.601	0.5915	-0.08%	527	2,381,000	1,419,894
2025-07-08	0.6015	0.598	0.609	0.5945	-0.42%	574	3,423,000	2,056,374
2025-07-07	0.6135	0.6005	0.615	0.6	-2.44%	703	6,413,000	3,876,323
2025-07-04	0.614	0.6155	0.6175	0.6085	-0.08%	262	1,238,000	759,238
2025-07-03	0.616	0.616	0.6215	0.61	+0.16%	267	2,120,000	1,308,513
2025-07-02	0.6355	0.615	0.6375	0.607	-3.38%	1141	8,100,000	4,988,111
2025-07-01	0.6275	0.6365	0.64	0.62	+2.09%	873	4,394,000	2,767,185
2025-06-30	0.6175	0.6235	0.625	0.6175	+0.65%	265	2,006,000	1,247,226
2025-06-27	0.6165	0.6195	0.628	0.6125	+0.65%	306	3,153,000	1,957,698
2025-06-26	0.612	0.6155	0.6245	0.607	+1.15%	462	4,168,000	2,561,676
2025-06-25	0.6025	0.6085	0.611	0.6005	+1.00%	300	2,292,000	1,389,212
2025-06-24	0.603	0.6025	0.604	0.6005	+0.08%	212	933,000	561,630
2025-06-23	0.6055	0.602	0.609	0.6005	-0.58%	251	1,424,000	858,863
2025-06-20	0.6135	0.6055	0.614	0.6055	-0.98%	192	922,000	561,527
2025-06-19	0.607	0.6115	0.615	0.605	+1.24%	445	4,411,000	2,698,573
2025-06-18	0.608	0.604	0.6165	0.601	-0.66%	330	2,516,000	1,528,894
2025-06-17	0.6035	0.608	0.608	0.6005	+0.75%	244	3,037,000	1,834,078
2025-06-16	0.6075	0.6035	0.6075	0.6005	-1.87%	497	4,112,000	2,484,180
2025-06-13	0.616	0.615	0.619	0.613	-0.49%	165	1,121,000	689,897
2025-06-11	0.6215	0.618	0.623	0.615	+0.08%	263	2,215,000	1,369,400
2025-06-10	0.6195	0.6175	0.6235	0.617	+0.16%	181	919,000	569,888
2025-06-09	0.625	0.6165	0.6355	0.614	-2.22%	363	4,121,000	2,558,345
2025-06-06	0.6445	0.6305	0.6495	0.623	-1.64%	789	5,934,000	3,786,991
2025-06-05	0.6285	0.641	0.643	0.6285	+2.07%	344	3,393,000	2,164,365
2025-06-04	0.62	0.628	0.6435	0.62	+2.20%	777	9,857,000	6,225,274
2025-06-03	0.616	0.6145	0.6225	0.611	+0.82%	437	3,118,000	1,923,172
2025-06-02	0.61	0.6095	0.6135	0.6025	-0.08%	433	2,970,000	1,805,039
2025-05-30	0.607	0.61	0.6175	0.606	+0.49%	268	1,588,000	969,840
2025-05-29	0.6145	0.607	0.618	0.6065	+0.17%	372	1,775,000	1,085,451
2025-05-28	0.605	0.606	0.6145	0.604	+0.50%	451	3,456,000	2,111,214
2025-05-27	0.5985	0.603	0.608	0.598	+1.43%	491	3,635,000	2,189,911
2025-05-26	0.64	0.5945	0.64	0.59	-7.33%	1675	17,610,000	10,706,614
2025-05-23	0.6405	0.6415	0.6545	0.637	-0.16%	519	3,428,000	2,207,918
2025-05-22	0.645	0.6425	0.647	0.632	-0.39%	493	4,951,000	3,163,424
2025-05-21	0.652	0.645	0.6525	0.645	-1.07%	428	3,347,000	2,173,106
2025-05-20	0.665	0.652	0.665	0.6515	-1.44%	505	3,856,000	2,539,319
2025-05-19	0.676	0.6615	0.678	0.661	-1.27%	709	5,289,000	3,528,730
2025-05-16	0.6725	0.67	0.6765	0.6605	-0.30%	679	8,066,000	5,389,018
2025-05-15	0.6915	0.672	0.6935	0.664	-3.93%	1980	21,840,000	14,721,349
2025-05-14	0.7	0.6995	0.703	0.697	-0.14%	599	5,361,000	3,753,372
2025-05-13	0.714	0.7005	0.717	0.7	-1.82%	1169	11,174,000	7,862,000
2025-05-12	0.7325	0.7135	0.7325	0.71	-6.24%	2490	31,677,000	22,909,092
2025-05-08	0.7695	0.761	0.782	0.755	-3.61%	1983	37,654,000	28,662,292
2025-05-07	0.802	0.7895	0.808	0.7725	-1.56%	1721	23,901,000	18,954,775
2025-05-06	0.785	0.802	0.809	0.785	+1.13%	1204	14,712,000	11,790,278
2025-05-05	0.7855	0.793	0.815	0.776	+2.99%	1788	33,484,000	26,850,393
2025-05-02	0.766	0.77	0.779	0.763	+0.52%	679	10,395,000	8,032,840
2025-04-30	0.7605	0.766	0.774	0.75	+0.72%	822	10,497,000	7,991,495
2025-04-29	0.7425	0.7605	0.815	0.7425	+2.70%	2650	33,492,000	25,879,374
2025-04-28	0.728	0.7405	0.755	0.7165	+4.30%	1517	19,127,000	14,182,419
2025-04-25	0.7115	0.71	0.7125	0.7015	+1.07%	401	4,269,000	3,025,978
2025-04-24	0.707	0.7025	0.711	0.701	-0.50%	402	3,528,000	2,490,073
2025-04-23	0.71	0.706	0.71	0.7	-0.70%	366	2,724,000	1,922,340
2025-04-22	0.7175	0.711	0.74	0.6985	+0.07%	708	7,090,000	5,052,224
2025-04-21	0.7095	0.7105	0.7275	0.7095	+0.71%	312	2,380,000	1,707,643
2025-04-18	0.714	0.7055	0.7165	0.699	-0.42%	394	3,469,000	2,449,723
2025-04-17	0.716	0.7085	0.729	0.7005	-0.14%	556	4,917,000	3,529,212
2025-04-16	0.7165	0.7095	0.718	0.7055	-0.28%	273	2,624,000	1,866,247
2025-04-15	0.7015	0.7115	0.7395	0.7015	+1.43%	571	5,973,000	4,264,801
2025-04-14	0.7345	0.7015	0.741	0.7005	-3.31%	611	5,413,000	3,913,904
2025-04-11	0.701	0.7255	0.732	0.701	+4.99%	626	5,031,000	3,607,386
2025-04-10	0.69	0.691	0.7045	0.6795	+4.30%	657	4,775,000	3,292,845
2025-04-09	0.674	0.6625	0.674	0.6505	-1.78%	609	3,875,000	2,560,449
2025-04-08	0.669	0.6745	0.684	0.663	+2.27%	660	4,620,000	3,105,208
2025-04-07	0.6905	0.6595	0.706	0.63	-4.49%	2146	22,387,000	14,593,343
2025-04-04	0.751	0.6905	0.751	0.6805	-4.50%	1318	9,684,000	6,903,334
2025-04-03	0.7505	0.723	0.761	0.7205	-3.60%	796	5,334,000	3,961,222
2025-04-02	0.763	0.75	0.766	0.744	-2.28%	508	3,484,000	2,626,585
2025-04-01	0.7575	0.7675	0.7745	0.756	+1.59%	699	6,878,000	5,255,755
2025-03-31	0.7815	0.7555	0.8075	0.743	-3.33%	1262	11,459,000	8,715,231
2025-03-28	0.8085	0.7815	0.828	0.775	-3.52%	1355	13,341,000	10,639,354
2025-03-27	0.818	0.81	0.819	0.808	-0.12%	447	6,816,000	5,528,950
2025-03-26	0.829	0.811	0.85	0.81	-2.17%	1053	13,043,000	10,890,793
2025-03-25	0.819	0.829	0.834	0.8175	+1.41%	656	7,403,000	6,137,627
2025-03-24	0.814	0.8175	0.834	0.811	+1.36%	578	5,208,000	4,261,616
2025-03-21	0.802	0.8065	0.825	0.8	+0.56%	677	8,448,000	6,861,191
2025-03-20	0.815	0.802	0.82	0.8	-0.93%	628	7,331,000	5,916,617
2025-03-19	0.815	0.8095	0.8445	0.7945	+0.43%	1626	20,625,000	16,882,850
2025-03-18	0.81	0.806	0.82	0.8	0.00%	432	3,596,000	2,901,539
2025-03-17	0.8045	0.806	0.8275	0.802	+1.07%	548	5,773,000	4,678,572
2025-03-14	0.785	0.7975	0.83	0.7755	+3.50%	1800	23,100,000	18,624,402
2025-03-13	0.775	0.7705	0.787	0.76	-1.47%	698	6,692,000	5,178,625
2025-03-12	0.796	0.782	0.804	0.772	-2.07%	839	6,761,000	5,310,577
2025-03-11	0.815	0.7985	0.8235	0.792	-0.93%	671	9,794,000	7,877,906
2025-03-10	0.821	0.806	0.827	0.8025	+1.19%	450	4,501,000	3,659,881
2025-03-07	0.8205	0.7965	0.824	0.791	-2.51%	765	7,031,000	5,687,746
2025-03-06	0.85	0.817	0.85	0.808	-1.63%	962	9,948,000	8,193,254
2025-03-05	0.822	0.8305	0.86	0.822	+1.03%	971	10,641,000	8,904,786
2025-03-04	0.82	0.822	0.835	0.818	+0.43%	612	6,424,000	5,316,071
2025-03-03	0.816	0.8185	0.8355	0.794	+0.74%	760	6,149,000	5,016,121
2025-02-28	0.813	0.8125	0.82	0.79	-0.61%	552	7,385,000	5,929,049
2025-02-27	0.826	0.8175	0.8265	0.8	-1.15%	776	7,848,000	6,400,954
2025-02-26	0.834	0.827	0.8545	0.8205	-1.78%	1241	14,459,000	12,110,463
2025-02-25	0.8615	0.842	0.8695	0.833	+0.24%	1483	21,080,000	17,916,350
2025-02-24	0.897	0.84	0.9	0.84	-2.38%	2746	37,580,000	32,278,399
2025-02-21	0.9745	0.8605	0.9745	0.831	+7.50%	11355	169,688,000	152,414,575
2025-02-20	0.792	0.8005	0.83	0.792	+1.07%	1038	18,404,000	14,878,319
2025-02-19	0.7965	0.792	0.8055	0.78	-0.56%	470	4,046,000	3,198,377
2025-02-18	0.806	0.7965	0.809	0.789	-1.18%	655	10,324,000	8,222,183
2025-02-17	0.788	0.806	0.816	0.77	+2.48%	1584	23,261,000	18,556,715
2025-02-14	0.7845	0.7865	0.81	0.781	+0.19%	1118	14,588,000	11,593,974
2025-02-13	0.7775	0.785	0.799	0.7725	+1.95%	765	10,844,000	8,472,836
2025-02-12	0.7715	0.77	0.79	0.7695	-0.19%	539	4,377,000	3,401,281
2025-02-11	0.773	0.7715	0.7795	0.757	-0.19%	537	5,376,000	4,115,292
2025-02-10	0.759	0.773	0.78	0.7555	+2.72%	428	5,081,000	3,898,827
2025-02-07	0.762	0.7525	0.762	0.741	-0.92%	512	4,632,000	3,482,152
2025-02-06	0.775	0.7595	0.775	0.75	+0.07%	633	6,938,000	5,289,857
2025-02-05	0.777	0.759	0.783	0.7485	-1.43%	567	6,100,000	4,646,673
2025-02-04	0.766	0.77	0.792	0.766	+0.72%	328	8,407,000	6,489,961
2025-02-03	0.784	0.7645	0.7935	0.759	-2.43%	718	7,654,000	5,880,555
2025-01-31	0.7745	0.7835	0.79	0.7745	+1.23%	517	6,310,000	4,948,311
2025-01-30	0.7695	0.774	0.798	0.765	+1.24%	881	11,542,000	9,040,056
2025-01-29	0.7665	0.7645	0.771	0.7605	+0.20%	326	2,678,000	2,053,699
2025-01-28	0.746	0.763	0.7675	0.7445	+1.19%	345	4,277,000	3,250,863
2025-01-27	0.754	0.754	0.763	0.745	+0.73%	288	3,470,000	2,602,645
2025-01-24	0.753	0.7485	0.765	0.746	+0.67%	418	4,000,000	3,028,302
2025-01-23	0.7565	0.7435	0.77	0.7405	-1.59%	575	4,536,000	3,412,300
2025-01-22	0.7565	0.7555	0.772	0.7555	+0.40%	505	4,558,000	3,469,550
2025-01-21	0.7585	0.7525	0.769	0.728	-1.44%	1092	8,512,000	6,362,459
2025-01-20	0.795	0.7635	0.8	0.76	-2.99%	988	9,580,000	7,454,151
2025-01-17	0.788	0.787	0.802	0.78	-0.13%	733	6,856,000	5,430,229
2025-01-16	0.7945	0.788	0.8095	0.786	+0.64%	964	9,265,000	7,398,875
2025-01-15	0.7975	0.783	0.806	0.775	-1.26%	577	6,268,000	4,968,806
2025-01-14	0.8095	0.793	0.82	0.7855	-1.98%	748	6,147,000	4,911,025
2025-01-13	0.8085	0.809	0.827	0.801	+1.89%	741	6,836,000	5,556,337
2025-01-10	0.778	0.794	0.8045	0.778	+1.93%	420	2,731,000	2,160,156
2025-01-09	0.794	0.779	0.82	0.774	-1.70%	930	12,834,000	10,195,985
2025-01-08	0.7585	0.7925	0.837	0.7585	+4.83%	3270	36,699,000	29,748,373
2025-01-06	0.76	0.756	0.78	0.738	+0.13%	580	5,540,000	4,228,547
2025-01-03	0.726	0.755	0.787	0.725	0.00%	851	9,458,000	7,041,949

Архив котировок акции TTLK по годам

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