Т-Технологии
T
324.86 ₽ -0.43% ↓История котировок T
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 2687.4 | 2752.2 | 2752.2 | 2677.6 | +3.36% | 97354 | 5,333,925 | 14,525,287,924 |
| 2024-12-28 | 2640 | 2662.8 | 2665.2 | 2638.4 | +0.98% | 71129 | 4,057,613 | 10,772,956,712 |
| 2024-12-27 | 2630.2 | 2637 | 2645 | 2617 | +0.43% | 81514 | 4,518,292 | 11,902,731,199 |
| 2024-12-26 | 2642 | 2625.8 | 2659 | 2622.2 | -0.33% | 140462 | 7,248,883 | 19,155,557,492 |
| 2024-12-25 | 2562.2 | 2634.4 | 2641.8 | 2556 | +2.52% | 210054 | 11,111,715 | 28,959,363,765 |
| 2024-12-24 | 2621 | 2569.6 | 2628.2 | 2565.2 | -2.09% | 178428 | 9,703,547 | 25,233,988,696 |
| 2024-12-23 | 2601.6 | 2624.4 | 2640 | 2572.2 | +3.20% | 257280 | 12,442,170 | 32,578,025,913 |
| 2024-12-20 | 2272 | 2543 | 2600 | 2263.4 | +11.93% | 331477 | 16,773,829 | 41,703,474,310 |
| 2024-12-19 | 2260 | 2272 | 2299.8 | 2244.4 | +0.52% | 206715 | 9,957,933 | 22,657,561,453 |
| 2024-12-18 | 2223.2 | 2260.2 | 2268 | 2207 | +1.75% | 135396 | 7,497,003 | 16,729,124,418 |
| 2024-12-17 | 2194.6 | 2221.4 | 2221.6 | 2192 | +1.81% | 149225 | 6,763,471 | 14,929,723,727 |
| 2024-12-16 | 2284.6 | 2182 | 2287.2 | 2180.2 | -4.67% | 179518 | 8,219,587 | 18,389,508,970 |
| 2024-12-13 | 2305.2 | 2289 | 2312.8 | 2285.8 | -0.71% | 98057 | 4,275,645 | 9,826,702,136 |
| 2024-12-12 | 2351 | 2305.4 | 2358.6 | 2302.2 | -1.75% | 112146 | 4,913,532 | 11,496,911,971 |
| 2024-12-11 | 2346 | 2346.4 | 2351.2 | 2328.4 | +0.05% | 117118 | 5,209,213 | 12,192,565,897 |
| 2024-12-10 | 2397.4 | 2345.2 | 2398 | 2342 | -2.08% | 161651 | 6,593,828 | 15,573,120,671 |
| 2024-12-09 | 2382.8 | 2395 | 2410 | 2365 | +1.91% | 145719 | 6,292,380 | 15,012,071,993 |
| 2024-12-06 | 2376 | 2350 | 2390 | 2336 | -0.89% | 183491 | 8,375,821 | 19,800,420,079 |
| 2024-12-05 | 2295 | 2371 | 2374.6 | 2283 | +3.60% | 244240 | 9,736,023 | 22,623,542,127 |
| 2024-12-04 | 2354 | 2288.6 | 2386 | 2272 | -2.70% | 202449 | 8,309,368 | 19,466,965,200 |
| 2024-12-03 | 2397.8 | 2352 | 2402.6 | 2340 | -1.68% | 147966 | 6,196,687 | 14,655,955,328 |
| 2024-12-02 | 2404 | 2392.2 | 2430.6 | 2388.4 | +0.18% | 171477 | 6,214,953 | 14,937,026,672 |
| 2024-11-29 | 2362 | 2387.8 | 2424 | 2351.2 | +0.88% | 174566 | 7,774,611 | 18,591,390,509 |
| 2024-11-28 | 2390 | 2367 | 2416.6 | 2330.4 | 0.00% | 226765 | 9,862,491 | 23,428,426,684 |