Tattelekom PJSC (TTLK)

TTLK
🏛️ 러시아 연방 →
0.60
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-29 0.60 0.61 0.59 0.60 5.0M
2025-09-28 0.60 0.60 0.59 0.60 1.3M
2025-09-27 0.60 0.60 0.59 0.60 0.8M
2025-09-26 0.60 0.61 0.60 0.60 4.4M
2025-09-25 0.61 0.62 0.60 0.60 2.9M
2025-09-24 0.61 0.61 0.59 0.61 2.5M
2025-09-23 0.61 0.62 0.60 0.61 4.2M
2025-09-22 0.61 0.62 0.59 0.61 5.2M
2025-09-19 0.62 0.62 0.60 0.61 0.0M
2025-09-18 0.63 0.63 0.61 0.61 2.8M
2025-09-17 0.63 0.63 0.62 0.63 2.6M
2025-09-16 0.62 0.63 0.62 0.63 1.7M
2025-09-15 0.63 0.63 0.62 0.62 2.8M
2025-09-14 0.63 0.62 0.62 0.62 0.9M
2025-09-13 0.63 0.63 0.62 0.62 0.8M
2025-09-12 0.63 0.63 0.62 0.62 3.9M
2025-09-11 0.64 0.64 0.62 0.63 3.5M
2025-09-10 0.65 0.65 0.63 0.64 3.5M
2025-09-09 0.65 0.66 0.65 0.65 2.5M
2025-09-08 0.64 0.65 0.64 0.65 3.4M
2025-09-07 0.64 0.65 0.64 0.65 0.8M
2025-09-06 0.64 0.64 0.64 0.64 0.3M
2025-09-05 0.64 0.64 0.64 0.64 1.7M
2025-09-04 0.64 0.64 0.64 0.64 1.0M
2025-09-03 0.63 0.65 0.63 0.64 6.9M
2025-09-02 0.66 0.66 0.63 0.65 4.5M
2025-09-01 0.65 0.66 0.64 0.66 3.1M
2025-08-31 0.65 0.65 0.64 0.65 1.1M
2025-08-30 0.65 0.65 0.64 0.65 0.4M
2025-08-29 0.65 0.66 0.64 0.65 3.9M
2025-08-28 0.66 0.68 0.64 0.65 8.7M
2025-08-27 0.67 0.68 0.65 0.66 5.9M
2025-08-26 0.65 0.67 0.65 0.66 2.1M
2025-08-25 0.66 0.66 0.64 0.65 2.8M
2025-08-24 0.66 0.66 0.66 0.66 0.2M
2025-08-23 0.66 0.66 0.66 0.66 0.1M
2025-08-22 0.67 0.67 0.64 0.66 11.0M
2025-08-21 0.68 0.70 0.67 0.67 7.1M
2025-08-20 0.68 0.70 0.67 0.68 6.6M
2025-08-19 0.68 0.69 0.67 0.68 2.5M
2025-08-18 0.67 0.68 0.66 0.68 3.1M
2025-08-17 0.67 0.67 0.67 0.67 0.9M
2025-08-16 0.67 0.67 0.66 0.67 0.8M
2025-08-15 0.68 0.68 0.67 0.68 3.6M
2025-08-14 0.68 0.68 0.67 0.68 2.3M
2025-08-13 0.69 0.69 0.66 0.68 5.8M
2025-08-12 0.69 0.69 0.68 0.68 4.7M
2025-08-11 0.68 0.70 0.68 0.69 8.7M
2025-08-08 0.67 0.69 0.67 0.68 8.7M
2025-08-07 0.68 0.69 0.67 0.67 10.5M
2025-08-06 0.68 0.69 0.66 0.67 8.2M
2025-08-05 0.70 0.71 0.67 0.68 11.6M
2025-08-04 0.66 0.73 0.66 0.70 34.0M
2025-08-01 0.66 0.66 0.65 0.66 6.4M
2025-07-31 0.66 0.66 0.65 0.66 3.5M
2025-07-30 0.68 0.68 0.65 0.66 9.5M
2025-07-29 0.67 0.70 0.65 0.68 14.2M
2025-07-28 0.66 0.72 0.63 0.67 34.9M
2025-07-27 0.66 0.68 0.66 0.68 2.5M
2025-07-26 0.66 0.67 0.65 0.67 1.2M
2025-07-25 0.63 0.69 0.62 0.66 43.6M
2025-07-24 0.62 0.63 0.62 0.63 3.9M
2025-07-23 0.62 0.62 0.61 0.62 2.5M
2025-07-22 0.62 0.62 0.61 0.61 2.6M
2025-07-21 0.61 0.62 0.60 0.61 5.0M
2025-07-20 0.61 0.62 0.61 0.61 1.3M
2025-07-19 0.61 0.62 0.60 0.61 0.7M
2025-07-18 0.61 0.61 0.59 0.60 3.8M
2025-07-17 0.61 0.62 0.60 0.61 2.6M
2025-07-16 0.61 0.61 0.60 0.61 2.0M
2025-07-15 0.60 0.60 0.60 0.60 3.4M
2025-07-14 0.59 0.60 0.56 0.60 15.8M
2025-07-13 0.59 0.59 0.58 0.59 0.8M
2025-07-12 0.59 0.59 0.59 0.59 0.2M
2025-07-11 0.60 0.60 0.59 0.59 4.8M
2025-07-10 0.60 0.61 0.60 0.60 0.9M
2025-07-09 0.60 0.60 0.59 0.60 2.4M
2025-07-08 0.60 0.61 0.60 0.60 3.4M
2025-07-07 0.61 0.62 0.60 0.60 6.4M
2025-07-06 0.61 0.61 0.61 0.61 1.2M
2025-07-05 0.61 0.62 0.61 0.61 0.6M
2025-07-04 0.61 0.62 0.61 0.62 1.2M
2025-07-03 0.62 0.62 0.61 0.62 2.1M
2025-07-02 0.64 0.64 0.61 0.62 8.1M
2025-07-01 0.63 0.64 0.62 0.64 4.4M
2025-06-30 0.62 0.63 0.62 0.62 2.0M
2025-06-27 0.62 0.63 0.61 0.62 3.2M
2025-06-26 0.61 0.62 0.61 0.62 4.2M
2025-06-25 0.60 0.61 0.60 0.61 2.3M
2025-06-24 0.60 0.60 0.60 0.60 0.9M
2025-06-23 0.61 0.61 0.60 0.60 1.4M
2025-06-20 0.61 0.61 0.61 0.61 0.9M
2025-06-19 0.61 0.62 0.61 0.61 4.4M
2025-06-18 0.61 0.62 0.60 0.60 2.5M
2025-06-17 0.60 0.61 0.60 0.61 3.0M
2025-06-16 0.61 0.61 0.60 0.60 4.1M
2025-06-13 0.62 0.62 0.61 0.62 1.1M
2025-06-11 0.62 0.62 0.62 0.62 2.2M
2025-06-10 0.62 0.62 0.62 0.62 0.9M
2025-06-09 0.63 0.64 0.61 0.62 4.1M
2025-06-06 0.65 0.65 0.62 0.63 5.9M
2025-06-05 0.63 0.64 0.63 0.64 3.4M
2025-06-04 0.62 0.64 0.62 0.63 9.9M
2025-06-03 0.62 0.62 0.61 0.61 3.1M
2025-06-02 0.61 0.61 0.60 0.61 3.0M
2025-05-30 0.61 0.62 0.61 0.61 1.6M
2025-05-29 0.61 0.62 0.61 0.61 1.8M
2025-05-28 0.61 0.61 0.60 0.61 3.5M
2025-05-27 0.60 0.61 0.60 0.60 3.6M
2025-05-26 0.64 0.64 0.59 0.60 17.6M
2025-05-23 0.64 0.66 0.64 0.64 3.4M
2025-05-22 0.65 0.65 0.63 0.64 5.0M
2025-05-21 0.65 0.65 0.65 0.65 3.3M
2025-05-20 0.67 0.67 0.65 0.65 3.9M
2025-05-19 0.68 0.68 0.66 0.66 5.3M
2025-05-16 0.67 0.68 0.66 0.67 8.1M
2025-05-15 0.69 0.69 0.66 0.67 21.8M
2025-05-14 0.70 0.70 0.70 0.70 5.4M
2025-05-13 0.71 0.72 0.70 0.70 11.2M
2025-05-12 0.73 0.73 0.71 0.71 31.7M
2025-05-08 0.77 0.78 0.76 0.76 37.7M
2025-05-07 0.80 0.81 0.77 0.79 23.9M
2025-05-06 0.79 0.81 0.79 0.80 14.7M
2025-05-05 0.79 0.82 0.78 0.79 33.5M
2025-05-02 0.77 0.78 0.76 0.77 10.4M
2025-04-30 0.76 0.77 0.75 0.77 10.5M
2025-04-29 0.74 0.82 0.74 0.76 33.5M
2025-04-28 0.73 0.76 0.72 0.74 19.1M
2025-04-25 0.71 0.71 0.70 0.71 4.3M
2025-04-24 0.71 0.71 0.70 0.70 3.5M
2025-04-23 0.71 0.71 0.70 0.71 2.7M
2025-04-22 0.72 0.74 0.70 0.71 7.1M
2025-04-21 0.71 0.73 0.71 0.71 2.4M
2025-04-18 0.71 0.72 0.70 0.71 3.5M
2025-04-17 0.72 0.73 0.70 0.71 4.9M
2025-04-16 0.72 0.72 0.71 0.71 2.6M
2025-04-15 0.70 0.74 0.70 0.71 6.0M
2025-04-14 0.73 0.74 0.70 0.70 5.4M
2025-04-11 0.70 0.73 0.70 0.73 5.0M
2025-04-10 0.69 0.71 0.68 0.69 4.8M
2025-04-09 0.67 0.67 0.65 0.66 3.9M
2025-04-08 0.67 0.68 0.66 0.67 4.6M
2025-04-07 0.69 0.71 0.63 0.66 22.4M
2025-04-04 0.75 0.75 0.68 0.69 9.7M
2025-04-03 0.75 0.76 0.72 0.72 5.3M
2025-04-02 0.76 0.77 0.74 0.75 3.5M
2025-04-01 0.76 0.78 0.76 0.77 6.9M
2025-03-31 0.78 0.81 0.74 0.76 11.5M
2025-03-28 0.81 0.83 0.78 0.78 13.3M
2025-03-27 0.82 0.82 0.81 0.81 6.8M
2025-03-26 0.83 0.85 0.81 0.81 13.0M
2025-03-25 0.82 0.83 0.82 0.83 7.4M
2025-03-24 0.81 0.83 0.81 0.82 5.2M
2025-03-21 0.80 0.83 0.80 0.81 8.4M
2025-03-20 0.82 0.82 0.80 0.80 7.3M
2025-03-19 0.82 0.85 0.79 0.81 20.6M
2025-03-18 0.81 0.82 0.80 0.81 3.6M
2025-03-17 0.80 0.83 0.80 0.81 5.8M
2025-03-14 0.79 0.83 0.78 0.80 23.1M
2025-03-13 0.78 0.79 0.76 0.77 6.7M
2025-03-12 0.80 0.80 0.77 0.78 6.8M
2025-03-11 0.82 0.82 0.79 0.80 9.8M
2025-03-10 0.82 0.83 0.80 0.81 4.5M
2025-03-07 0.82 0.82 0.79 0.80 7.0M
2025-03-06 0.85 0.85 0.81 0.82 9.9M
2025-03-05 0.82 0.86 0.82 0.83 10.6M
2025-03-04 0.82 0.84 0.82 0.82 6.4M
2025-03-03 0.82 0.84 0.79 0.82 6.1M
2025-02-28 0.81 0.82 0.79 0.81 7.4M
2025-02-27 0.83 0.83 0.80 0.82 7.8M
2025-02-26 0.83 0.85 0.82 0.83 14.5M
2025-02-25 0.86 0.87 0.83 0.84 21.1M
2025-02-24 0.90 0.90 0.84 0.84 37.6M
2025-02-21 0.98 0.98 0.83 0.86 169.7M
2025-02-20 0.79 0.83 0.79 0.80 18.4M
2025-02-19 0.80 0.81 0.78 0.79 4.0M
2025-02-18 0.81 0.81 0.79 0.80 10.3M
2025-02-17 0.79 0.82 0.77 0.81 23.3M
2025-02-14 0.79 0.81 0.78 0.79 14.6M
2025-02-13 0.78 0.80 0.77 0.79 10.8M
2025-02-12 0.77 0.79 0.77 0.77 4.4M
2025-02-11 0.77 0.78 0.76 0.77 5.4M
2025-02-10 0.76 0.78 0.76 0.77 5.1M
2025-02-07 0.76 0.76 0.74 0.75 4.6M
2025-02-06 0.78 0.78 0.75 0.76 6.9M
2025-02-05 0.78 0.78 0.75 0.76 6.1M
2025-02-04 0.77 0.79 0.77 0.77 8.4M
2025-02-03 0.78 0.79 0.76 0.77 7.7M
2025-01-31 0.78 0.79 0.78 0.78 6.3M
2025-01-30 0.77 0.80 0.77 0.77 11.5M
2025-01-29 0.77 0.77 0.76 0.77 2.7M
2025-01-28 0.75 0.77 0.74 0.76 4.3M
2025-01-27 0.75 0.76 0.75 0.75 3.5M
2025-01-24 0.75 0.77 0.75 0.75 4.0M
2025-01-23 0.76 0.77 0.74 0.74 4.5M
2025-01-22 0.76 0.77 0.76 0.76 4.6M
2025-01-21 0.76 0.77 0.73 0.75 8.5M
2025-01-20 0.80 0.80 0.76 0.76 9.6M
2025-01-17 0.79 0.80 0.78 0.79 6.9M
2025-01-16 0.79 0.81 0.79 0.79 9.3M
2025-01-15 0.80 0.81 0.78 0.78 6.3M
2025-01-14 0.81 0.82 0.79 0.79 6.1M
2025-01-13 0.81 0.83 0.80 0.81 6.8M
2025-01-10 0.78 0.80 0.78 0.79 2.7M
2025-01-09 0.79 0.82 0.77 0.78 12.8M
2025-01-08 0.76 0.84 0.76 0.79 36.7M
2025-01-06 0.76 0.78 0.74 0.76 5.5M
2025-01-03 0.73 0.79 0.73 0.76 9.5M