Тинькофф (TCS Group)

TCSG

2384.8 ₽ +4.87% ↑

История котировок TCSG

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2019-12-30	1317	1311.2	1335.8	1301.4	+0.20%	1641	38,121	49,835,202
2019-12-27	1319.8	1308.6	1339	1295.2	+0.28%	2767	65,864	86,062,830
2019-12-26	1301	1305	1310	1281	-0.67%	2114	25,835	33,651,798
2019-12-25	1313	1313.8	1346	1300	+0.29%	1701	36,177	47,212,737
2019-12-24	1302	1310	1310	1300	+0.41%	1914	42,682	55,664,495
2019-12-23	1285.6	1304.6	1309.6	1285.6	+1.48%	4027	56,853	73,997,952
2019-12-20	1333.8	1285.6	1333.8	1285	-4.06%	9286	183,508	240,208,094
2019-12-19	1325.8	1340	1340	1317.4	+1.33%	4257	200,152	265,925,358
2019-12-18	1308.8	1322.4	1327.6	1301.4	+1.75%	3376	117,307	154,609,999
2019-12-17	1304.8	1299.6	1314	1290.8	-0.03%	3694	90,448	117,629,369
2019-12-16	1266	1300	1305	1251	+3.40%	3442	244,473	313,549,093
2019-12-13	1249	1257.2	1257.8	1204.4	+1.80%	1899	92,558	115,487,374
2019-12-12	1244	1235	1245	1224.2	+0.02%	2012	176,037	217,107,687
2019-12-11	1243	1234.8	1264.8	1219	-0.32%	3126	102,807	128,517,597
2019-12-10	1230	1238.8	1248	1221	+0.85%	2907	158,239	195,496,160
2019-12-09	1207.8	1228.4	1230	1180.4	+3.56%	2668	89,712	108,597,979
2019-12-06	1169.8	1186.2	1192	1167	+1.58%	1996	125,107	147,879,936
2019-12-05	1144.6	1167.8	1174.2	1137.2	+2.44%	1538	72,013	83,154,006
2019-12-04	1135	1140	1140	1126.6	+0.62%	1439	34,008	38,587,988
2019-12-03	1161	1133	1179.8	1130	-3.69%	3111	127,204	146,725,827
2019-12-02	1177	1176.4	1199.6	1174.8	-0.79%	1646	62,359	73,634,677
2019-11-29	1204.6	1185.8	1205	1174.6	-0.70%	2003	87,847	104,009,953
2019-11-28	1207.6	1194.2	1207.6	1191	-0.73%	1517	117,215	140,420,088
2019-11-27	1208	1203	1208.2	1199.8	+0.30%	1249	70,640	85,051,237
2019-11-26	1207.2	1199.4	1212	1197	-0.55%	1847	128,226	154,526,592
2019-11-25	1209.2	1206	1220.2	1200.8	+0.33%	1611	52,066	62,798,726
2019-11-22	1219.4	1202	1219.6	1196.4	-0.73%	2087	80,217	96,602,649
2019-11-21	1219.8	1210.8	1221.4	1206	-0.41%	1779	63,452	77,120,138
2019-11-20	1250	1215.8	1252	1215	-2.03%	3524	126,020	154,871,162
2019-11-19	1274	1241	1274	1235.6	-1.12%	2150	128,523	160,804,778
2019-11-18	1274.8	1255	1275.8	1250.2	+0.40%	889	43,925	55,223,550
2019-11-15	1276	1250	1312.4	1249.2	-0.89%	862	33,713	42,369,663
2019-11-14	1248.6	1261.2	1276.4	1235.2	+1.76%	1430	84,600	106,614,107
2019-11-13	1248.6	1239.4	1248.6	1231.6	+0.31%	691	33,644	41,660,630
2019-11-12	1228	1235.6	1242	1223.4	+1.11%	647	27,393	33,690,928
2019-11-11	1229.8	1222	1230	1216.2	-0.07%	511	7,094	8,679,139
2019-11-08	1226.2	1222.8	1251.2	1216	-0.24%	1007	20,250	24,803,493
2019-11-07	1220	1225.8	1225.8	1201.2	+1.42%	764	38,222	46,531,750
2019-11-06	1209.8	1208.6	1214	1190	+0.88%	789	21,717	26,181,538
2019-11-05	1217.8	1198	1220	1197.4	-1.32%	1423	61,347	73,869,925
2019-11-01	1218.4	1214	1219	1212.6	-0.16%	826	16,625	20,215,418
2019-10-31	1221.4	1216	1223.8	1210.2	-0.08%	778	19,326	23,469,279
2019-10-30	1225	1217	1227	1212.8	-0.23%	1395	36,691	44,656,578
2019-10-29	1202	1219.8	1226	1200.2	+1.14%	1923	68,382	82,888,163
2019-10-28	1186	1206	1212	1186	0.00%	3420	204,766	245,462,320

Архив котировок акции TCSG по годам

2024 2023 2022 2021 2020 2019