Т-Технологии
T
3297.6 ₽ +0.02% ↑История котировок T
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-02-10 | 3297 | 3297.6 | 3313.8 | 3293 | +0.02% | 11913 | 387,789 | 1,280,594,824 |
| 2026-02-09 | 3288.6 | 3296.8 | 3310 | 3271.2 | +0.37% | 64280 | 1,184,247 | 3,895,306,063 |
| 2026-02-06 | 3310.6 | 3284.6 | 3320 | 3282 | -0.79% | 34482 | 976,900 | 3,228,155,044 |
| 2026-02-05 | 3340.8 | 3310.6 | 3362.8 | 3302.2 | -0.88% | 58909 | 1,733,597 | 5,776,258,469 |
| 2026-02-04 | 3361.6 | 3340 | 3377.8 | 3329 | -0.46% | 36845 | 1,223,866 | 4,110,795,060 |
| 2026-02-03 | 3331 | 3355.6 | 3385 | 3330 | +0.81% | 61171 | 1,823,511 | 6,126,660,641 |
| 2026-02-02 | 3334 | 3328.8 | 3342.8 | 3316 | -0.09% | 53847 | 1,347,815 | 4,485,966,350 |
| 2026-01-30 | 3375.2 | 3331.8 | 3382 | 3319.8 | -1.34% | 42469 | 1,394,218 | 4,664,241,636 |
| 2026-01-29 | 3333.2 | 3377 | 3395 | 3333 | +1.41% | 80364 | 2,794,980 | 9,407,341,082 |
| 2026-01-28 | 3343 | 3330 | 3349 | 3328 | -0.31% | 38375 | 1,080,834 | 3,605,933,589 |
| 2026-01-27 | 3315 | 3340.2 | 3344.4 | 3307.2 | +0.80% | 39676 | 1,148,425 | 3,819,878,781 |
| 2026-01-26 | 3335 | 3313.6 | 3343.2 | 3310.2 | -0.63% | 50452 | 1,570,570 | 5,220,617,850 |
| 2026-01-23 | 3320 | 3334.6 | 3345 | 3305.2 | +0.21% | 33115 | 1,202,675 | 4,004,590,947 |
| 2026-01-22 | 3342 | 3327.6 | 3356 | 3310 | -0.34% | 49397 | 1,838,443 | 6,132,147,593 |
| 2026-01-21 | 3294.2 | 3339 | 3339 | 3282.8 | +1.37% | 47321 | 2,090,422 | 6,927,243,176 |
| 2026-01-20 | 3293.8 | 3294 | 3305 | 3274.8 | +0.13% | 41001 | 1,419,665 | 4,670,559,237 |
| 2026-01-19 | 3269.8 | 3289.8 | 3302.8 | 3261.4 | +0.79% | 66294 | 1,693,032 | 5,559,139,838 |
| 2026-01-16 | 3220 | 3264 | 3277.6 | 3217.8 | +1.47% | 51101 | 1,653,699 | 5,374,687,010 |
| 2026-01-15 | 3204 | 3216.8 | 3220.8 | 3194 | +0.39% | 40558 | 1,304,613 | 4,186,248,215 |
| 2026-01-14 | 3203.6 | 3204.4 | 3226.4 | 3183.6 | +0.17% | 42030 | 1,361,352 | 4,364,174,306 |
| 2026-01-13 | 3237.2 | 3199 | 3245.6 | 3191.2 | -1.23% | 34771 | 1,257,411 | 4,044,317,961 |
| 2026-01-12 | 3237.6 | 3238.8 | 3261.4 | 3226.2 | -0.04% | 40371 | 1,542,191 | 5,001,875,596 |
| 2026-01-09 | 3236.2 | 3240.2 | 3256 | 3211 | +0.12% | 19573 | 623,103 | 2,021,393,173 |
| 2026-01-08 | 3264 | 3236.2 | 3264.2 | 3235 | -1.99% | 26822 | 863,094 | 2,802,372,892 |
| 2026-01-06 | 3273.8 | 3302 | 3306.8 | 3271.6 | +1.07% | 33271 | 1,048,284 | 3,449,714,515 |
| 2026-01-05 | 3280.4 | 3267 | 3280.8 | 3248 | 0.00% | 33285 | 863,953 | 2,820,643,824 |