Тинькофф (TCS Group)

TCSG

  2384.8 ₽  +4.87% ↑
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. Тинькофф
  5. История котировок
  6. 2021

История котировок TCSG

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2021-12-30594061186162.65902.6+2.64%30375406,7612,458,344,349
2021-12-296099.85960.861465880-2.27%28195345,2312,064,155,521
2021-12-286013.260996209.85953+1.43%24576286,3651,740,823,140
2021-12-275991.66013.26095.85926.4+0.36%19637190,7141,143,044,345
2021-12-245989.45991.860305855+0.32%15447164,133977,338,402
2021-12-2359655972.860355870+0.21%21971241,2201,437,720,820
2021-12-226129.859606159.85960-2.38%27956365,0172,207,395,082
2021-12-216014610562745985+1.64%29529430,6282,639,910,704
2021-12-206097.86006.26138.85830-1.84%25562277,1051,656,248,090
2021-12-176149.461196186.26020+0.10%21860355,2102,164,375,042
2021-12-1661706112.663005980-0.45%56941768,5134,716,700,508
2021-12-155982.46140.261865866+2.85%28899349,9572,104,189,650
2021-12-14589059706047.85400.6+0.85%46062663,5343,884,890,820
2021-12-1363305919.86444.85870-6.19%55851730,8574,448,783,121
2021-12-1063606310.263926113.2-0.19%38554432,5622,702,681,291
2021-12-0962126322.465236020+1.23%49462671,3994,253,973,399
2021-12-086599.86245.467506141-4.84%69140829,8915,292,636,373
2021-12-076659656369136315-1.74%71592992,1976,467,142,427
2021-12-067351.866797407.66629.4-8.60%55912612,9474,187,375,072
2021-12-0372717307.674057220+1.19%23312341,4072,494,296,519
2021-12-02747772227519.67175.4-1.85%26382366,2402,669,806,105
2021-12-017255.473587542.27175+3.43%51038789,4565,832,312,844
2021-11-306741711472456529+2.53%41240976,9496,909,031,761
2021-11-2969506938.27098.86814.2+1.87%30757437,6263,032,589,541
2021-11-267000681171506780.2-6.21%43119556,6123,833,601,362
2021-11-256935.272627324.66903.6+5.43%43568573,4174,108,877,887
2021-11-24707168887355.86827-2.27%60877864,5116,119,887,739
2021-11-236600704870506308.2+6.53%750131,189,7527,984,221,602
2021-11-2270756615.871506537.6-6.75%65034869,7285,847,476,551
2021-11-1974207094.474807032.2-3.90%40468517,1343,716,114,633
2021-11-187225738274607150+1.93%34336370,2942,718,068,559
2021-11-1774507242.274507217-2.07%32714447,9863,267,454,211
2021-11-1674657395.67541.87142.4-0.36%42376533,2973,892,540,386
2021-11-1573357422.67681.87335+1.21%41533660,2684,966,947,187
2021-11-127559733475597230-2.32%34480421,7153,087,259,244
2021-11-117670750877807312-1.91%59960760,7725,684,813,877
2021-11-107983.67654.281807605-4.13%40408538,7504,204,543,305
2021-11-0984007983.68474.27876.6-4.33%37543398,1343,222,053,333
2021-11-08800583458518.48005+3.99%38868508,1844,239,582,271
2021-11-05790080258040.27760+2.19%23116281,5512,232,180,239
2021-11-0378997852.879447702-0.18%15320211,3761,658,123,415
2021-11-027824.8786779707700+0.98%22450318,5352,503,161,415
2021-11-017324.87790.878167304.2+6.58%29204413,3973,153,231,990
2021-10-297469731074697185.4-1.17%14458216,2051,572,932,926
2021-10-2872687396.874207208+1.77%18327301,5082,203,415,603
2021-10-277347.872687449.27067-0.58%25083400,7812,895,488,663
2021-10-267648.87310.27648.87300-3.81%21482272,7592,019,121,668
2021-10-257660760077547500-0.78%15436201,9471,531,314,566
2021-10-227860.676607909.87642.4-2.46%14289180,0861,397,500,980
2021-10-217858.278537924.27815.2+0.37%22007194,6641,532,087,373
2021-10-207847.87824.479447770+0.25%22342322,9872,538,267,293
2021-10-19772878057836.67485.2+1.05%21045281,2652,159,310,164
2021-10-187849.877247945.27700.2-1.23%23404293,8252,297,164,933
2021-10-1578207820.27893.87678.6+0.68%17246248,4361,936,824,392
2021-10-1476447767.67924.67542.2+2.07%40082550,1644,298,501,666
2021-10-1373607610.47677.67290+3.81%52620720,1265,428,150,434
2021-10-127197.87331.473617132.8+1.74%19318332,1192,415,148,198
2021-10-117170720672257051+0.71%16663226,7881,622,809,131
2021-10-08715871557244.47063.2+0.21%17319272,1291,943,340,944
2021-10-077000714072366996+2.20%28216410,1822,937,987,588
2021-10-0668906986.27011.26783.8+2.21%30808509,5113,524,162,630
2021-10-05669068356884.86660+2.52%19973295,8112,010,144,593
2021-10-0467886667.269436650-1.64%29229425,3882,910,517,467
2021-10-0166546778.668226572.2+2.27%27194390,8882,639,357,685
2021-09-3064046628.466896332+3.54%23354435,2272,842,460,082
2021-09-29617364026423.86173+3.30%16420256,9511,629,898,099
2021-09-2864686197.264716170-3.91%25942363,3402,273,137,625
2021-09-2765996449.46614.26402.8-1.76%17564242,3961,563,790,116
2021-09-246715.265656721.46505.8-1.91%12994176,6771,163,507,902
2021-09-236733.466936737.86643.4+0.18%752591,514610,771,907
2021-09-22668066816778.46631-0.09%14119206,8671,385,196,062
2021-09-216747.6668767506590.2-0.57%14048225,8051,508,928,990
2021-09-20675067256827.26560.2-0.22%19135281,9101,892,320,853
2021-09-176550.2674068006550+2.85%20489381,2072,566,450,089
2021-09-166497655366346369+1.02%33915484,4023,147,308,378
2021-09-156666.86486.86679.86412-2.27%31069379,9442,464,265,112
2021-09-1468006637.268306530-2.31%28230271,0431,801,425,281
2021-09-136850679468566642.4-0.14%21324268,1961,803,973,704
2021-09-106792.66803.26880.66739.4+0.76%16293199,2981,359,093,553
2021-09-0966966752.268546578.4+0.74%23805320,6682,156,349,932
2021-09-0869406702.869406660.4-2.82%23742336,0712,270,563,877
2021-09-076999.6689770376863.2-0.92%16521235,8111,633,039,495
2021-09-067039.66961.27083.46863.6-0.55%21483276,9621,928,829,445
2021-09-0369806999.47072.26890.6+0.19%32637500,9393,501,865,633
2021-09-02689069867021.26716+1.40%38042503,3523,486,805,821
2021-09-0164536889.46926.86453+6.78%41245537,2913,617,694,415
2021-08-3165806452.26631.46416-2.25%35320481,3533,131,867,597
2021-08-306667.66600.867256564.6-0.49%23810238,8441,581,757,372
2021-08-276830.466336830.46475.6-2.56%53823532,5473,512,300,963
2021-08-267034.4680770656666-2.83%35772385,8752,636,153,433
2021-08-257001.87005.471306964.2-0.34%13455156,1621,095,997,697
2021-08-247043.270297083.46906.2+0.37%18218216,1981,511,170,610
2021-08-2368977003.270566874.4+2.32%21578207,0311,443,979,902
2021-08-207023.26844.470806771.8-1.99%27145288,3811,987,273,545
2021-08-197186.26983.47329.66843.4-3.18%39673436,4653,069,729,474
2021-08-187468.8721374997120-2.97%33220382,8022,785,388,772
2021-08-1772237433.874367188+3.05%26986339,4162,494,022,267
2021-08-1670697213.672497029+2.36%23247266,0221,910,193,225
2021-08-13701670477059.86988.8+0.31%826885,186599,501,181
2021-08-1270327025.270846961.4-0.03%13474186,6101,308,143,568
2021-08-11705070277095.86951.4-0.50%17734212,3851,495,156,718
2021-08-1069407062.27104.66923.4+1.98%25818306,8362,160,098,014
2021-08-09675069256983.26702+2.61%25233305,5972,109,924,264
2021-08-066760674968756674+0.03%21275306,0712,081,651,276
2021-08-0565696747.26761.86524.6+3.10%24712338,0002,257,859,540
2021-08-0464206544.265776382+1.99%18847255,8071,665,667,275
2021-08-0361506416.66449.26127+4.00%19203273,2411,735,047,943
2021-08-0261006169.862556025+0.92%17323228,1921,406,063,409
2021-07-306364.46113.863685970-3.83%30451367,4282,252,855,513
2021-07-296314635764006250+0.68%14881345,2302,188,338,623
2021-07-286455631464926218.4-2.48%18838207,5781,311,915,675
2021-07-2766606474.867686356-2.78%18993255,0841,656,700,448
2021-07-266519666066666420+2.10%14207185,2161,215,718,876
2021-07-2365256523.26557.86461.4+0.06%9854129,989846,507,812
2021-07-226518651965706406.8+0.60%12400173,7791,128,711,538
2021-07-216430.4648065656410.4+1.09%12812195,9451,273,215,597
2021-07-206414.86410.264676325+0.49%11856159,7461,022,528,669
2021-07-196400637964956250-0.51%16558211,2541,345,266,910
2021-07-166397.2641265916330.2+0.30%23523342,8042,217,271,066
2021-07-156306639364606187+1.38%18128212,7021,348,702,178
2021-07-146519.463066539.86112.4-3.39%43794551,8663,464,954,715
2021-07-1368106527.468286455-3.96%34084392,3312,574,282,790
2021-07-126657.46796.66802.66626.8+2.59%20289250,5741,683,910,275
2021-07-096694.866256720.66568.2-0.72%14296178,0801,179,873,240
2021-07-086719.466736719.46551.2-0.11%17879237,2121,574,458,034
2021-07-0767536680.668916621-1.21%26143315,6562,133,467,263
2021-07-0666406762.269916567.2+1.99%51916659,0164,496,769,481
2021-07-056383.2663066446383.2+3.87%20550226,1171,473,905,819
2021-07-0263026383.26443.26300.8+0.57%17041234,6611,499,223,971
2021-07-016439.463476439.46271-1.15%21703249,4591,581,958,230
2021-06-306170642164796170+3.40%24584350,0462,226,965,598
2021-06-296175621062656161+0.57%15035185,8961,156,419,666
2021-06-2861366174.86317.86075.4+0.82%27932359,9812,231,588,851
2021-06-256096.26124.46163.86013.6-0.18%17157246,7281,504,119,115
2021-06-2459116135.462505877+4.18%31652440,1432,688,413,613
2021-06-23584458895971.65703+1.39%18390263,7981,531,855,366
2021-06-225726.2580858575641.6+1.39%14165208,2871,199,766,906
2021-06-2157455728.65773.45672.2+0.21%12482192,5771,102,227,418
2021-06-1854765716.857665446+5.09%31504618,2473,511,814,318
2021-06-175470544054805354-0.33%20975294,1561,591,384,259
2021-06-165532.25458.25566.25402-1.34%17519243,2861,329,388,556
2021-06-155736.45532.25769.25501.2-3.49%18691289,0841,628,128,680
2021-06-1457005732.25846.45625+0.16%17563301,8601,727,498,599
2021-06-11534957235806.25313.4+7.39%34551515,4882,891,308,492
2021-06-105298532953755234.6+0.55%12349201,0071,071,217,728
2021-06-095180530053005164.4+2.71%13370194,8751,021,556,036
2021-06-085194.251605273.65115-1.34%13090152,553789,073,616
2021-06-075316.8523053655162.4-1.48%15704233,0271,216,714,325
2021-06-0452005308.453284986.2+2.42%33649584,2443,019,877,216
2021-06-03535051835374.85110-2.48%23048381,3941,977,496,477
2021-06-025436531555055123-2.87%40928708,3043,709,353,546
2021-06-015549.85472.25605.45432.4-0.73%22149335,8031,857,314,569
2021-05-315539.85512.65672.25439.2+0.39%11730161,762891,316,737
2021-05-285540549155745422.2-0.38%26362523,5182,883,340,487
2021-05-275108.455125669.85084.4+8.13%385521,161,6386,368,873,869
2021-05-2647965097.851374795+6.00%25789359,7801,800,923,471
2021-05-2547424809.248204742+1.12%9247141,906679,652,416
2021-05-24473847564779.84730+0.55%7788114,163543,361,404
2021-05-2146784730.24769.84654.4+1.83%11259189,660896,362,277
2021-05-204543.4464546834481+1.51%14527236,9941,087,129,266
2021-05-194669.24575.84692.64515.6-1.32%13831216,115986,222,637
2021-05-184593.24636.84675.84565.4+0.95%11449175,719813,530,112
2021-05-1746014593.24626.44500.6-0.36%12388171,310778,355,133
2021-05-144727.646104756.84580-2.49%10575131,248612,449,956
2021-05-1346704727.64767.44584.6+1.51%11786201,290943,352,303
2021-05-1248464657.44871.84635.2-3.88%22892365,5411,724,655,302
2021-05-114807.24845.648784685.8+0.38%19448294,9041,413,256,970
2021-05-1045004827.449304500+6.71%33156509,7462,442,396,600
2021-05-074537.24523.845484454.2+0.26%10290152,949689,384,647
2021-05-064465.2451245204392.2+1.28%11269205,102919,056,115
2021-05-054450.24454.844704405+0.24%9996149,750664,768,702
2021-05-044391444444464310+1.89%14869236,3781,037,575,900
2021-04-304327.84361.444404260+0.98%16483304,5581,322,225,113
2021-04-294420431944804254-2.29%22644310,0421,342,706,549
2021-04-284475.444204504.24345-1.27%19430286,9511,260,626,125
2021-04-274506.244774584.64461-1.03%15988264,1821,192,450,317
2021-04-264485.64523.84555.44380+1.36%15117204,014913,912,322
2021-04-2343784463.24521.84363+1.92%13837260,6121,159,417,439
2021-04-224354437944744277+0.56%24294347,0071,530,387,438
2021-04-214424.64354.844254248.2-1.60%36414516,3892,230,424,976
2021-04-2045604425.44648.24350-2.96%32266467,5162,082,315,208
2021-04-194611.24560.646484509.6-0.61%12973179,507819,810,527
2021-04-1643794588.846434312.4+5.37%26082339,8291,530,029,741
2021-04-1543884354.84422.64301.2-0.47%17066220,624962,360,205
2021-04-1444484375.244484320-1.68%22733314,6841,374,893,608
2021-04-134560445046004363.6-2.41%26093423,9601,900,422,884
2021-04-124550.2456045954470+0.03%16099218,543992,106,034
2021-04-094523.64558.84675.44518+0.30%16959236,5001,085,238,230
2021-04-08459145454617.44516.2-1.00%19904295,4081,345,457,963
2021-04-074719.24590.847214514-2.33%30137401,0291,854,031,247
2021-04-0647304700.44764.44629.2-0.70%25646326,9651,532,749,069
2021-04-054737.64733.647984654.2+0.80%17805175,280830,922,481
2021-04-0245964696.247884521.2+2.79%16597195,689913,541,221
2021-04-0144484568.846154425.2+2.99%23215372,1841,696,994,545
2021-03-314515443645384382-0.88%14632258,1261,141,665,875
2021-03-304328.24475.245894322.6+3.37%23629350,3471,574,436,191
2021-03-2943244329.24366.44258-0.20%870593,310403,593,168
2021-03-264333.84337.84456.84260.2-0.05%14118228,286991,678,391
2021-03-2542654339.84360.64262.6+1.17%8071109,604471,705,855
2021-03-2442604289.643604240+0.47%13146197,677850,897,703
2021-03-2344484269.444484241.4-3.52%17976200,455866,497,426
2021-03-224328.8442544604250+2.62%15630178,035777,962,122
2021-03-194299.843124342.24201+0.74%14656283,6451,219,968,836
2021-03-184493.84280.24559.44252.8-4.76%27893449,1181,979,846,562
2021-03-17455344944595.44380.4-0.43%23640447,2042,001,484,023
2021-03-1643394513.646254275.2+4.54%40769809,9603,633,726,085
2021-03-1544154317.44444.84251+0.18%34563569,0612,458,688,785
2021-03-1239204309.84342.23860+10.28%57172845,9703,515,065,729
2021-03-1137803908.239453615.8+4.07%33855565,4112,128,275,065
2021-03-103773.83755.43879.23710.2+0.20%26779426,0921,611,897,331
2021-03-0937603747.83857.83676.4-1.50%26183460,2681,712,757,434
2021-03-053741.238053911.83682.8+2.56%26355443,5751,683,475,821
2021-03-04382137103846.23636-2.90%35199527,1891,964,593,391
2021-03-0338303820.838763801.2-0.19%20931452,7171,739,912,100
2021-03-023888382839493800.2-1.54%25726424,8581,645,372,432
2021-03-013900388839303800+0.80%25022341,8121,324,513,260
2021-02-263860385740303742.4-1.10%738916,949,59726,985,431,299
2021-02-253824.83899.83970.23766+1.96%601471,231,9534,800,292,592
2021-02-244095382540953722.2-8.75%935701,692,1436,547,829,355
2021-02-22427441924433.24063.8-1.34%791321,596,6656,717,858,365
2021-02-204106.642494256.84060+4.66%30140236,176992,913,383
2021-02-19385040604094.83776+5.70%525731,045,8974,153,519,594
2021-02-183875.2384139953794-1.51%519881,044,9654,088,639,007
2021-02-173784390039733740+3.77%548261,074,5784,165,805,554
2021-02-163599.83758.437763543.2+4.46%32727603,4362,203,427,787
2021-02-15361835983674.83495+1.10%36519638,0802,286,209,149
2021-02-123492.8355935603458.8+0.80%28531453,7121,590,730,076
2021-02-1136263530.636283503.8-1.78%29185495,2601,759,400,811
2021-02-103576.23594.636913511+3.45%1021911,678,9736,012,118,136
2021-02-093429.63474.634953300.2+2.19%51391671,0022,303,194,472
2021-02-083260.234003409.63260+4.46%24948394,4651,317,998,840
2021-02-0532083254.83278.63174+1.74%16474252,349813,649,502
2021-02-0432303199.232503137-0.75%14559256,409818,490,125
2021-02-0332253223.43248.43194.6-0.01%10711167,584540,553,180
2021-02-0232753223.63304.63170-0.60%22528297,594960,094,442
2021-02-013090.6324332553060.2+4.92%25078401,9451,289,839,184
2021-01-2930313090.831453014+1.23%24409438,6351,355,934,373
2021-01-282990.23053.23085.22884.6+0.99%20459329,560987,224,052
2021-01-2730513023.43074.42952-0.87%20675333,5541,008,620,453
2021-01-263124.63049.831403013.8-2.00%29334573,1431,757,351,222
2021-01-253088.431123189.63012+1.53%38231605,3141,885,912,578
2021-01-222999.4306531052942+2.17%33275543,6341,646,347,174
2021-01-213170300031702935-5.40%46606803,6872,419,059,231
2021-01-203278.83171.433673106-2.60%52385952,1703,040,302,948
2021-01-193456.63256.23511.63203-5.61%48902740,1272,459,951,706
2021-01-1832903449.835643165.8+6.15%68391912,0133,118,880,112
2021-01-15300532503384.82980.6+8.04%43376682,2762,202,730,000
2021-01-1428803008.230482858.4+4.38%19741331,592986,541,662
2021-01-132919.828822955.42844.8-1.04%13355168,401483,958,705
2021-01-1230252912.230252808-1.95%30931426,5801,238,621,757
2021-01-112900297031122855.2+1.54%53221757,1382,293,889,702
2021-01-082598.829252954.82566+18.43%52097796,3032,240,076,201
2021-01-0624292469.824992425+0.64%13567213,360526,621,476
2021-01-052461.4245425142420.4-0.77%14065229,716565,992,337
2021-01-042395.224732515.82376.20.00%18546301,689742,670,280

Архив котировок акции TCSG по годам

2024   2023   2022   2021   2020   2019