Т-Технологии
T
306.94 ₽ +1.05% ↑История котировок T
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-06-02 | 303.8 | 306.94 | 307.82 | 303 | +1.05% | 72328 | 10,504,849 | 3,210,393,309 |
| 2026-06-01 | 301.2 | 303.74 | 304.08 | 301 | +0.86% | 65765 | 10,436,822 | 3,158,944,853 |
| 2026-05-29 | 302.36 | 301.14 | 303.3 | 300.7 | -0.33% | 39991 | 7,726,810 | 2,331,521,488 |
| 2026-05-28 | 303.74 | 302.14 | 305.66 | 301.74 | -0.36% | 65446 | 10,660,104 | 3,237,002,419 |
| 2026-05-27 | 302.5 | 303.24 | 303.94 | 300.9 | +0.36% | 78353 | 9,341,775 | 2,828,730,986 |
| 2026-05-26 | 303.38 | 302.16 | 304.82 | 300.62 | -0.35% | 64800 | 10,136,407 | 3,067,888,429 |
| 2026-05-25 | 305.6 | 303.22 | 308.4 | 302.52 | -2.12% | 131287 | 13,521,079 | 4,131,970,782 |
| 2026-05-22 | 312.22 | 309.78 | 315.3 | 308.5 | -0.78% | 106851 | 13,347,794 | 4,163,457,353 |
| 2026-05-21 | 312.74 | 312.22 | 313.32 | 309.64 | -0.08% | 66799 | 10,471,634 | 3,263,742,131 |
| 2026-05-20 | 315 | 312.46 | 316.2 | 311.32 | -0.73% | 61335 | 8,937,686 | 2,799,451,555 |
| 2026-05-19 | 312.12 | 314.76 | 317 | 310.76 | +0.94% | 78122 | 10,173,850 | 3,201,588,368 |
| 2026-05-18 | 309.5 | 311.82 | 311.96 | 305.5 | +0.84% | 86778 | 10,678,412 | 3,294,996,165 |
| 2026-05-15 | 314 | 309.22 | 316 | 308.44 | -1.50% | 53280 | 9,352,900 | 2,916,802,907 |
| 2026-05-14 | 318.6 | 313.94 | 318.62 | 313.64 | -1.44% | 52372 | 7,624,840 | 2,408,948,773 |
| 2026-05-13 | 316.9 | 318.52 | 319.44 | 314.16 | +0.50% | 47965 | 7,906,610 | 2,502,152,228 |
| 2026-05-12 | 311.4 | 316.92 | 316.98 | 310.5 | +1.86% | 66669 | 12,368,838 | 3,882,957,213 |
| 2026-05-11 | 310.52 | 311.14 | 312.2 | 308.9 | +0.86% | 64959 | 5,911,423 | 1,836,803,351 |
| 2026-05-08 | 308.3 | 308.5 | 309.42 | 304.42 | +0.09% | 55573 | 8,190,125 | 2,515,631,599 |
| 2026-05-07 | 309.44 | 308.22 | 311.18 | 307.76 | -0.32% | 34273 | 5,746,575 | 1,777,864,887 |
| 2026-05-06 | 309.88 | 309.22 | 311 | 306.22 | -0.19% | 50068 | 10,772,626 | 3,325,725,770 |
| 2026-05-05 | 304.64 | 309.8 | 311 | 301.8 | +1.71% | 61500 | 11,363,168 | 3,490,327,424 |
| 2026-05-04 | 305.36 | 304.6 | 308.64 | 301.62 | -0.25% | 92760 | 12,232,982 | 3,727,898,254 |
| 2026-04-30 | 306.6 | 305.36 | 308.9 | 304.08 | -0.37% | 73481 | 8,519,704 | 2,609,274,917 |
| 2026-04-29 | 311 | 306.5 | 313.68 | 303.6 | -1.36% | 138056 | 23,070,500 | 7,098,340,186 |
| 2026-04-28 | 317.96 | 310.72 | 320.5 | 310.6 | -2.18% | 121774 | 13,101,428 | 4,114,840,851 |
| 2026-04-27 | 320.72 | 317.64 | 321.5 | 317.56 | -0.79% | 65459 | 6,003,201 | 1,916,777,996 |
| 2026-04-24 | 327.48 | 320.16 | 327.56 | 319.6 | -2.18% | 81973 | 12,419,468 | 4,008,418,224 |
| 2026-04-23 | 327.04 | 327.3 | 328.2 | 326.02 | +0.09% | 52488 | 5,863,876 | 1,918,117,513 |
| 2026-04-22 | 323.58 | 327.02 | 327.28 | 318.62 | +1.15% | 75202 | 8,059,183 | 2,617,274,440 |
| 2026-04-21 | 325.78 | 323.3 | 325.94 | 322.5 | -0.74% | 48199 | 5,643,058 | 1,831,256,506 |
| 2026-04-20 | 326.26 | 325.7 | 327.42 | 324.52 | -0.17% | 120112 | 9,920,928 | 3,231,238,969 |
| 2026-04-17 | 321.02 | 326.26 | 329.24 | 321.02 | -89.79% | 223986 | 18,882,825 | 6,160,166,577 |
| 2026-04-10 | 3185.2 | 3196 | 3208.6 | 3165.2 | +0.35% | 54408 | 928,345 | 2,961,296,521 |
| 2026-04-09 | 3200 | 3185 | 3204.8 | 3171.4 | -0.39% | 43162 | 754,375 | 2,406,734,204 |
| 2026-04-08 | 3199 | 3197.6 | 3217.2 | 3194 | +0.34% | 35396 | 816,187 | 2,614,926,264 |
| 2026-04-07 | 3218.8 | 3186.8 | 3243.2 | 3184 | -0.94% | 67048 | 1,441,914 | 4,622,142,881 |
| 2026-04-06 | 3211.6 | 3217.2 | 3230 | 3196.4 | +0.17% | 61938 | 1,089,360 | 3,497,262,219 |
| 2026-04-03 | 3244 | 3211.6 | 3265 | 3203.2 | -0.91% | 54199 | 899,268 | 2,903,714,564 |
| 2026-04-02 | 3250.4 | 3241 | 3255.4 | 3217.2 | -0.27% | 35262 | 924,840 | 2,995,711,136 |
| 2026-04-01 | 3233.4 | 3249.8 | 3262.6 | 3226 | +0.63% | 35924 | 860,339 | 2,790,106,480 |
| 2026-03-31 | 3227 | 3229.6 | 3286.4 | 3217 | +0.27% | 50964 | 1,415,879 | 4,596,946,491 |
| 2026-03-30 | 3243.2 | 3221 | 3253.4 | 3192 | -0.60% | 54374 | 1,375,810 | 4,438,407,278 |
| 2026-03-27 | 3307.6 | 3240.6 | 3314.8 | 3238.4 | -1.92% | 47094 | 1,203,321 | 3,942,878,354 |
| 2026-03-26 | 3331.8 | 3304 | 3335.4 | 3300.8 | -0.78% | 30642 | 850,926 | 2,825,691,944 |
| 2026-03-25 | 3338 | 3330 | 3349.2 | 3316.4 | -0.20% | 24676 | 599,697 | 1,998,472,602 |
| 2026-03-24 | 3317.8 | 3336.8 | 3355.4 | 3307.2 | +0.75% | 34283 | 939,288 | 3,133,969,661 |
| 2026-03-23 | 3340.2 | 3311.8 | 3349.8 | 3281 | -0.78% | 56269 | 1,621,390 | 5,377,234,144 |
| 2026-03-20 | 3332 | 3337.8 | 3403 | 3330.2 | +0.26% | 41448 | 1,476,080 | 4,954,014,655 |
| 2026-03-19 | 3347.2 | 3329.2 | 3358 | 3311.2 | -0.41% | 80872 | 1,956,662 | 6,527,972,592 |
| 2026-03-18 | 3358.8 | 3343 | 3375.8 | 3337.4 | -0.41% | 54682 | 1,209,960 | 4,062,664,971 |
| 2026-03-17 | 3384 | 3356.8 | 3390.6 | 3347.2 | -0.75% | 54473 | 1,182,209 | 3,978,689,990 |
| 2026-03-16 | 3378.8 | 3382 | 3408.4 | 3373.8 | +0.16% | 45870 | 924,624 | 3,134,560,511 |
| 2026-03-13 | 3381 | 3376.6 | 3414.2 | 3375 | +0.04% | 30369 | 888,418 | 3,015,986,506 |
| 2026-03-12 | 3375 | 3375.2 | 3391.6 | 3365.4 | +0.02% | 47532 | 991,174 | 3,346,149,924 |
| 2026-03-11 | 3389 | 3374.6 | 3401.2 | 3364.4 | -0.42% | 35312 | 890,871 | 3,012,233,093 |
| 2026-03-10 | 3429.6 | 3389 | 3456.2 | 3369.2 | -1.25% | 63135 | 1,900,896 | 6,491,404,483 |
| 2026-03-09 | 3376.8 | 3432 | 3432.2 | 3090 | +1.63% | 44072 | 1,261,687 | 4,274,384,226 |
| 2026-03-06 | 3418.2 | 3376.8 | 3423.2 | 3376.2 | -1.11% | 40314 | 1,112,077 | 3,775,609,718 |
| 2026-03-05 | 3383.8 | 3414.6 | 3423.8 | 3376 | +1.08% | 32912 | 1,202,273 | 4,089,252,333 |
| 2026-03-04 | 3385.4 | 3378 | 3408 | 3365.4 | -0.15% | 41581 | 1,349,414 | 4,575,198,844 |
| 2026-03-03 | 3426.8 | 3383.2 | 3429.4 | 3377.6 | -1.21% | 60838 | 1,474,583 | 5,004,299,112 |
| 2026-03-02 | 3462 | 3424.8 | 3472.4 | 3407.6 | -1.12% | 83967 | 2,078,603 | 7,154,324,102 |
| 2026-02-27 | 3485 | 3463.6 | 3487.8 | 3433.2 | -0.47% | 58586 | 1,310,911 | 4,534,163,594 |
| 2026-02-26 | 3507.2 | 3480 | 3523 | 3473.4 | -0.68% | 35696 | 1,064,576 | 3,728,727,307 |
| 2026-02-25 | 3507.4 | 3504 | 3516.8 | 3502.4 | -0.04% | 26036 | 682,195 | 2,393,552,918 |
| 2026-02-24 | 3509.2 | 3505.4 | 3541.8 | 3498.6 | -0.10% | 59147 | 1,334,211 | 4,695,729,252 |
| 2026-02-20 | 3512.6 | 3508.8 | 3529.6 | 3481 | -0.11% | 33676 | 1,031,564 | 3,618,319,928 |
| 2026-02-19 | 3543 | 3512.8 | 3543 | 3503.6 | -0.45% | 43474 | 1,068,851 | 3,763,570,856 |
| 2026-02-18 | 3487 | 3528.8 | 3539.6 | 3468.4 | +1.18% | 67752 | 2,291,324 | 8,031,172,962 |
| 2026-02-17 | 3490 | 3487.6 | 3501.8 | 3461.8 | -0.12% | 91897 | 2,128,161 | 7,416,237,569 |
| 2026-02-16 | 3382 | 3491.8 | 3492 | 3382 | +3.40% | 113307 | 3,005,098 | 10,354,049,870 |
| 2026-02-13 | 3339.4 | 3377 | 3381.4 | 3325 | +1.17% | 68095 | 1,635,751 | 5,497,578,683 |
| 2026-02-12 | 3335 | 3338 | 3355 | 3322.4 | +0.11% | 37491 | 1,196,689 | 3,997,270,811 |
| 2026-02-11 | 3296 | 3334.4 | 3341 | 3290 | +1.23% | 47751 | 1,519,020 | 5,041,129,133 |
| 2026-02-10 | 3297 | 3293.8 | 3313.8 | 3289 | -0.09% | 35138 | 1,064,516 | 3,511,473,159 |
| 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 |