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)
2022-12-30	2551	2540	2563.5	2521	-0.96%	11777	98,526	250,481,335
2022-12-29	2584	2564.5	2586.5	2552.5	-0.64%	11744	110,102	282,675,214
2022-12-28	2618	2581	2639	2550.5	-1.28%	18978	226,350	589,210,715
2022-12-27	2569	2614.5	2638	2559	+2.11%	20139	244,446	635,837,254
2022-12-26	2555	2560.5	2574	2545.5	+0.43%	11718	117,692	301,327,145
2022-12-23	2573.5	2549.5	2577	2540	-0.80%	11023	117,274	299,052,286
2022-12-22	2523	2570	2592	2516	+1.90%	21186	229,757	588,855,998
2022-12-21	2564	2522	2594	2501	-1.25%	19325	181,988	461,792,979
2022-12-20	2440	2554	2570	2440	+3.78%	21509	223,157	561,477,596
2022-12-19	2507	2461	2509.5	2435	-1.74%	18573	194,091	478,356,381
2022-12-16	2483.5	2504.5	2527.5	2480	+0.32%	13147	119,856	299,463,406
2022-12-15	2493	2496.5	2549.5	2471.5	+0.24%	23770	226,372	568,171,385
2022-12-14	2556.5	2490.5	2566	2484	-2.47%	18906	190,776	482,546,414
2022-12-13	2593.5	2553.5	2626	2512.5	-1.05%	26493	313,854	806,196,349
2022-12-12	2485	2580.5	2612	2471	+4.35%	28980	326,039	832,498,187
2022-12-09	2513.5	2473	2530	2420.5	-2.21%	24768	273,078	676,243,012
2022-12-08	2599.5	2529	2615	2493	-2.17%	30558	324,339	823,632,184
2022-12-07	2630	2585	2632.5	2539	-1.82%	23951	255,900	662,674,497
2022-12-06	2733.5	2633	2737	2609.5	-3.16%	23129	250,492	668,370,585
2022-12-05	2681	2719	2750	2667.5	+1.40%	20239	235,446	640,726,596
2022-12-02	2705	2681.5	2706	2665.5	-0.87%	11164	84,084	225,875,811
2022-12-01	2733.5	2705	2736	2682	-0.66%	12128	109,946	298,113,789
2022-11-30	2699	2723	2733.5	2670	+1.15%	14608	153,187	415,386,831
2022-11-29	2669	2692	2699.5	2648	+1.78%	11120	109,790	293,060,952
2022-11-28	2672	2645	2682	2631	-1.73%	19607	204,507	543,078,804
2022-11-25	2725.5	2691.5	2731.5	2671	-1.25%	19362	217,961	587,661,386
2022-11-24	2735	2725.5	2765	2714.5	-0.11%	18921	217,897	597,257,040
2022-11-23	2816	2728.5	2818	2662	-2.50%	53096	669,099	1,828,040,005
2022-11-22	2805	2798.5	2824	2770.5	+0.02%	24386	313,141	876,544,544
2022-11-21	2835	2798	2855.5	2710.5	-0.71%	44217	583,072	1,629,787,974
2022-11-18	2791	2818	2829.5	2775	+1.26%	31739	395,977	1,112,744,785
2022-11-17	2753	2783	2785	2745	+1.33%	25805	303,154	839,686,128
2022-11-16	2702	2746.5	2768.5	2680	+2.92%	28807	391,005	1,070,100,889
2022-11-15	2800	2668.5	2800	2550.5	-4.34%	65880	869,665	2,354,698,373
2022-11-14	2691	2789.5	2799	2682	+4.24%	40077	521,172	1,433,857,351
2022-11-11	2679.5	2676	2708	2610	+0.15%	35496	486,443	1,295,623,595
2022-11-10	2540	2672	2689	2530	+6.01%	54942	785,682	2,066,240,001
2022-11-09	2592	2520.5	2615.5	2450	-3.00%	30780	355,018	910,851,718
2022-11-08	2603	2598.5	2620	2551	-0.06%	29573	362,911	939,578,252
2022-11-07	2560	2600	2608	2528.5	+3.22%	22340	249,784	643,371,608
2022-11-03	2538	2519	2569.5	2490	-0.67%	24220	257,326	648,117,388
2022-11-02	2619.5	2536	2628	2501.5	-2.98%	27795	283,727	731,386,991
2022-11-01	2633	2614	2657.5	2531	-0.23%	45844	558,182	1,450,501,859
2022-10-31	2521	2620	2630	2510.5	+4.67%	44639	506,363	1,304,356,147
2022-10-28	2497	2503	2506.5	2468	+0.24%	21051	172,662	430,643,047
2022-10-27	2507	2497	2520	2482	-0.12%	21779	262,411	656,587,461
2022-10-26	2520	2500	2543	2460	-0.79%	27730	289,755	725,182,633
2022-10-25	2477.5	2520	2550	2442	+2.15%	32073	421,821	1,053,305,634
2022-10-24	2473.5	2467	2534.5	2414.5	+0.33%	31498	334,080	827,198,459
2022-10-21	2513	2459	2513	2374.5	-1.76%	66888	749,887	1,818,877,647
2022-10-20	2619	2503	2647	2466.5	-4.06%	60786	671,123	1,709,868,795
2022-10-19	2601	2609	2635	2530.5	-0.61%	26284	300,449	775,743,166
2022-10-18	2710	2625	2759	2600.5	-2.85%	35288	399,106	1,072,548,141
2022-10-17	2599	2702	2709	2574	+5.20%	30388	364,646	963,218,759
2022-10-14	2620	2568.5	2637.5	2506	-1.38%	23552	262,072	672,032,621
2022-10-13	2510	2604.5	2630	2492.5	+4.01%	32998	397,627	1,023,884,315
2022-10-12	2527.5	2504	2544.5	2466	+0.32%	15786	176,581	441,848,415
2022-10-11	2491.5	2496	2526.5	2451	+0.50%	21081	229,249	571,069,802
2022-10-10	2192	2483.5	2490	2192	+4.68%	35233	416,118	1,005,504,634
2022-10-07	2525	2372.5	2525	2301	-5.97%	34175	373,282	904,554,374
2022-10-06	2569.5	2523	2666	2454	-1.33%	41985	510,763	1,306,044,841
2022-10-05	2650	2557	2650	2430	-3.14%	36458	425,263	1,080,054,118
2022-10-04	2666	2640	2700	2536	+0.15%	38722	500,778	1,314,836,338
2022-10-03	2412	2636	2637.5	2390.5	+11.04%	41041	515,645	1,293,983,869
2022-09-30	2309	2374	2420	2117	+3.62%	44690	562,307	1,277,742,517
2022-09-29	2425	2291	2465.5	2255.5	-4.34%	32979	391,174	915,178,152
2022-09-28	2418	2395	2525	2331.5	-0.75%	37249	434,421	1,057,376,323
2022-09-27	2160	2413	2466	2160	+14.63%	52478	625,115	1,444,469,782
2022-09-26	2500	2105	2500	2105	-17.52%	56854	671,776	1,535,829,825
2022-09-23	2830	2552	2838	2490	-8.53%	40183	484,062	1,274,823,407
2022-09-22	2662	2790	2910.5	2662	+4.79%	41048	504,814	1,417,700,054
2022-09-21	2509.5	2662.5	2755	2271.5	-4.26%	57106	672,570	1,762,329,777
2022-09-20	3223.5	2781	3240.5	2602	-12.77%	114804	1,348,550	3,942,381,817
2022-09-19	3110	3188	3192	3110	+2.64%	26472	293,267	926,303,887
2022-09-16	3041	3106	3150	2594	+2.49%	41499	538,230	1,666,134,410
2022-09-15	3015	3030.5	3050	2979.5	+1.22%	23176	241,095	727,643,930
2022-09-14	3024	2994	3024.5	2868	-0.53%	34218	369,789	1,088,226,172
2022-09-13	2980	3010	3050	2954.5	+2.03%	48580	588,777	1,772,741,536
2022-09-12	2799	2950	2965	2799	+5.85%	43285	548,047	1,581,108,924
2022-09-09	2765	2787	2820.5	2722.5	+0.67%	16835	185,922	518,923,124
2022-09-08	2721	2768.5	2876.5	2680	+2.01%	45808	615,342	1,721,056,609
2022-09-07	2690	2714	2736	2594	+1.65%	17236	172,725	462,659,715
2022-09-06	2774	2670	2774	2490	-3.05%	29236	325,101	858,900,900
2022-09-05	2770	2754	2783	2710.5	-0.45%	12874	103,410	283,934,247
2022-09-02	2748.5	2766.5	2810	2733	+1.02%	17440	185,242	512,834,168
2022-09-01	2730	2738.5	2750	2705.5	+0.96%	13540	145,096	396,440,900
2022-08-31	2689	2712.5	2750	2642	+0.89%	16049	202,561	549,242,568
2022-08-30	2730	2688.5	2790	2684	-0.98%	29493	392,641	1,071,572,509
2022-08-29	2627.5	2715	2723	2612	+3.23%	24736	238,994	643,973,916
2022-08-26	2650	2630	2658	2590	+0.15%	12501	122,484	321,225,682
2022-08-25	2549	2626	2677	2453	+1.80%	37808	424,089	1,101,611,783
2022-08-24	2750	2579.5	2799	2555	-5.06%	82452	973,007	2,604,288,598
2022-08-23	2720	2717	2800	2604	-0.11%	40734	459,010	1,228,583,525
2022-08-22	2720	2720	2895.5	2552.5	+0.74%	120828	1,279,967	3,506,474,885
2022-08-19	2480.5	2700	2700	2454.5	+8.87%	46568	588,102	1,526,048,654
2022-08-18	2440	2480	2504	2420	+2.04%	21624	258,785	634,272,043
2022-08-17	2420	2430.5	2555	2411.5	+0.62%	46391	615,232	1,531,444,776
2022-08-16	2253	2415.5	2440	2253	+7.26%	32155	360,890	846,796,367
2022-08-15	2250	2252	2290	2180	+0.99%	26898	253,736	568,787,838
2022-08-12	2169	2230	2280	2080	+3.75%	34449	364,594	800,886,172
2022-08-11	2065	2149.5	2172	2061.5	+5.11%	34114	440,828	936,534,935
2022-08-10	1942	2045	2050	1925	+6.65%	25465	296,984	592,859,224
2022-08-09	1919.5	1917.5	1919.5	1883.5	+1.37%	8947	84,269	160,461,077
2022-08-08	1940	1891.5	1940	1878	+1.75%	10949	99,828	189,577,831
2022-08-05	1874	1859	1940	1840	-0.56%	14540	169,459	318,002,027
2022-08-04	1848	1869.5	1878	1827.5	+1.82%	9795	82,854	153,378,478
2022-08-03	1813	1836	1886	1813	+1.44%	9249	104,562	193,896,941
2022-08-02	1850	1810	1906.5	1807.5	-3.95%	14498	134,778	249,484,410
2022-08-01	1959	1884.5	1959	1865	-3.36%	13320	130,864	248,728,048
2022-07-29	1948	1950	1993	1931.5	+0.13%	10846	98,970	194,704,697
2022-07-28	1985	1947.5	1987	1930.5	-0.79%	10232	100,804	196,660,887
2022-07-27	2022.5	1963	2022.5	1928	-1.58%	16202	157,744	311,583,256
2022-07-26	1990	1994.5	2038.5	1930	+1.27%	20495	251,050	498,424,162
2022-07-25	1876	1969.5	1969.5	1857	+6.23%	17493	206,901	396,255,453
2022-07-22	1761	1854	1891	1760	+5.40%	18469	225,556	415,742,238
2022-07-21	1771	1759	1786.5	1704.5	-0.68%	8964	107,381	187,591,043
2022-07-20	1815.5	1771	1845	1756	-2.34%	10130	136,217	245,454,727
2022-07-19	1876	1813.5	1876	1800	-3.33%	7852	85,325	155,697,413
2022-07-18	1935	1876	1935	1850	-1.34%	9909	123,745	233,041,048
2022-07-15	1873.5	1901.5	1909	1845	+1.17%	8657	117,788	220,722,338
2022-07-14	1902	1879.5	1932.5	1865	-0.82%	8678	81,359	154,498,902
2022-07-13	1949.5	1895	1987	1863	-2.50%	13189	150,571	289,191,682
2022-07-12	1975	1943.5	1994	1892	-1.84%	10496	117,867	226,944,485
2022-07-11	2021	1980	2090.5	1970	-1.64%	14718	159,035	321,316,300
2022-07-08	2053	2013	2053	1957	-0.89%	11377	115,447	230,138,968
2022-07-07	2100.5	2031	2135	2014	-3.29%	10474	121,199	250,009,240
2022-07-06	2073	2100	2149.5	2052.5	+2.99%	18797	226,331	477,794,906
2022-07-05	1980	2039	2095	1980	+1.34%	23654	321,610	657,051,961
2022-07-04	1870	2012	2020	1867	+8.11%	22591	293,749	571,290,451
2022-07-01	1795	1861	1877	1731.5	+3.16%	11967	148,102	271,531,716
2022-06-30	1805.5	1804	1818.5	1675	-0.33%	19481	337,016	590,179,900
2022-06-29	1930	1810	1949	1751.5	-6.07%	25896	477,856	875,236,721
2022-06-28	1695	1927	1934.5	1661	+15.25%	28859	503,868	898,733,115
2022-06-27	1630	1672	1674	1623	+2.26%	8989	121,852	201,541,107
2022-06-24	1655.5	1635	1662.5	1621	-1.18%	8096	96,328	157,373,808
2022-06-23	1659	1654.5	1690.5	1620.5	+0.33%	10845	166,657	276,030,757
2022-06-22	1680	1649	1680	1621	-1.43%	9785	121,267	199,099,390
2022-06-21	1740	1673	1765	1668.5	-3.01%	12981	169,458	289,760,761
2022-06-20	1676.5	1725	1734	1671	+2.92%	14425	218,670	371,580,527
2022-06-17	1749.5	1676	1794.5	1655	-3.51%	17889	232,791	398,630,044
2022-06-16	1678	1737	1740	1661	+5.18%	15538	201,374	344,701,393
2022-06-15	1589	1651.5	1669.5	1580	+3.41%	12448	193,735	317,413,963
2022-06-14	1690	1597	1690	1593	-6.11%	20525	288,914	471,210,406
2022-06-10	1777	1701	1780	1690.5	-4.28%	18810	242,283	419,828,866
2022-06-09	1888.5	1777	1896	1747.5	-5.78%	22867	281,908	505,386,276
2022-06-08	1879	1886	1944.5	1867	+1.43%	13753	178,277	340,198,430
2022-06-07	1900	1859.5	1913	1800	-2.13%	18539	239,290	439,845,301
2022-06-06	2010	1900	2010	1853	-5.85%	24075	259,637	499,306,453
2022-06-03	2112	2018	2123.5	2000	-4.13%	15244	154,741	317,758,486
2022-06-02	2128.5	2105	2128.5	2086.5	-0.26%	6464	73,102	154,084,583
2022-06-01	2112	2110.5	2158	2075	-0.05%	10110	114,220	242,940,563
2022-05-31	2150	2111.5	2162	2085.5	-2.43%	11020	121,597	258,094,101
2022-05-30	2212	2164	2234	2148	-1.68%	14789	171,992	375,685,961
2022-05-27	2232	2201	2247.5	2161	-0.88%	14330	182,580	403,631,308
2022-05-26	2160	2220.5	2245	2160	+3.02%	18980	262,885	580,265,550
2022-05-25	2150	2155.5	2180	2088	+0.42%	14660	203,901	435,835,266
2022-05-24	2110	2146.5	2225.5	2041	+0.82%	19831	244,100	517,975,513
2022-05-23	2225	2129	2240	2105	-2.96%	14858	153,364	330,733,251
2022-05-20	2238	2194	2305	2142	-1.90%	20177	257,861	569,710,827
2022-05-19	2400	2236.5	2400	2205	-6.89%	24434	325,695	739,600,971
2022-05-18	2432	2402	2549.5	2360	+0.92%	39229	475,508	1,167,124,713
2022-05-17	2247.5	2380	2380	2190.5	+8.92%	20262	246,823	556,193,684
2022-05-16	2147	2185	2229	2133	+2.58%	17879	202,575	440,663,823
2022-05-13	2052	2130	2183	2045	+4.82%	22876	254,467	539,185,387
2022-05-12	2249.5	2032	2259	2013.5	-9.51%	24715	250,238	527,234,745
2022-05-11	2304	2245.5	2349	2187	-2.54%	21871	221,358	503,054,761
2022-05-06	2497.5	2304	2497.5	2257.5	-6.07%	24051	270,586	633,693,259
2022-05-05	2420	2453	2533	2405.5	+2.12%	21650	258,831	639,944,161
2022-05-04	2558	2402	2666.5	2391	-7.90%	33224	358,736	896,164,368
2022-04-29	2965	2608	3030	2557	-3.41%	49551	628,679	1,703,351,772
2022-04-28	2554.5	2700	2950	2500	+7.14%	95479	1,268,080	3,425,254,121
2022-04-27	2092.5	2520	2690.5	2030	+21.56%	57142	778,716	1,811,688,110
2022-04-26	1880	2073	2138	1870	+8.65%	34668	424,633	868,506,721
2022-04-25	2185	1908	2228.5	1908	-15.95%	46357	458,348	940,589,990
2022-04-22	2519.5	2270	2560	2260	-8.65%	27415	320,227	767,582,590
2022-04-21	2595	2485	2648	2455.5	-4.05%	20304	204,087	521,833,192
2022-04-20	2506	2590	2775	2424	+1.97%	41214	442,030	1,147,239,342
2022-04-19	2731	2540	2731	2350.5	-6.69%	55841	635,173	1,591,729,136
2022-04-18	3002	2722	3069	2710	-9.05%	30956	250,731	714,181,101
2022-04-15	3009	2993	3030	2901	-0.56%	16878	138,519	410,726,173
2022-04-14	3200	3010	3200	2985	-5.11%	23738	199,860	616,233,051
2022-04-13	3260	3172	3260	3139	-1.40%	10770	91,974	293,600,021
2022-04-12	3279	3217	3309	3062.5	-1.59%	21967	178,575	561,525,207
2022-04-11	3280	3269	3434.5	3215	-0.17%	18926	165,822	551,912,065
2022-04-08	3460	3274.5	3548	3151	-5.63%	30069	322,991	1,083,375,441
2022-04-07	3505	3470	3594.5	3450	-0.86%	21004	226,810	800,342,231
2022-04-06	3605	3500	3623	3430	-2.80%	20592	243,495	858,545,757
2022-04-05	3748.5	3601	3791	3360	-1.72%	45675	492,910	1,786,410,093
2022-04-04	3600	3664	3812	3312.5	+4.70%	53555	661,394	2,359,466,233
2022-04-01	3350	3499.5	3678	3331.5	+5.45%	65337	763,964	2,688,615,324
2022-03-31	3002	3318.5	3393.5	2930	+11.36%	61511	742,478	2,358,170,841
2022-03-30	3100	2980	3180	2900.5	-0.33%	32927	362,139	1,088,364,950
2022-03-29	3140	2990	3649.5	2867.5	-2.11%	74728	771,383	2,445,270,166
2022-02-25	2664	3054.5	3852.5	2559	+0.49%	208930	2,804,947	8,690,252,805
2022-02-24	4059.5	3039.5	4059.5	1732.5	-32.28%	202532	2,692,930	6,990,768,896
2022-02-22	4400	4488.5	4615.5	4007.5	+0.30%	152292	2,787,301	11,945,876,025
2022-02-21	4850	4475	5110	4351	-7.19%	158456	2,862,648	13,222,474,510
2022-02-18	5151	4821.5	5294	4663.5	-6.32%	103969	1,519,233	7,498,332,238
2022-02-17	5490	5147	5497.5	5108	-6.22%	74811	1,120,506	5,849,979,731
2022-02-16	5550	5488.5	5690	5355	-0.56%	84314	1,452,047	7,971,238,410
2022-02-15	5235.5	5519.5	5645	5232	+5.68%	92057	1,798,498	9,816,618,332
2022-02-14	5260	5223	5498	4920	-1.72%	88043	1,635,481	8,581,640,157
2022-02-11	5810	5314.5	5958	5309	-9.10%	91528	1,624,033	9,068,672,025
2022-02-10	5702	5846.5	6058	5442	+2.61%	101067	1,726,909	10,152,382,732
2022-02-09	5067	5698	5741	5035	+12.44%	86302	1,505,127	8,184,348,722
2022-02-08	5035	5067.5	5095	4879.5	+1.25%	37081	600,682	2,985,821,355
2022-02-07	5209.5	5005	5262	4973	-3.46%	30504	389,571	1,976,955,581
2022-02-04	5271.5	5184.5	5396.5	5082.5	-0.96%	36129	548,835	2,873,583,880
2022-02-03	5503.5	5235	5565	5117.5	-5.74%	42789	663,005	3,484,342,223
2022-02-02	5680	5554	5717.5	5470.5	-1.96%	35347	555,374	3,099,672,501
2022-02-01	5590	5665	5718	5525	+1.40%	40355	702,711	3,961,907,127
2022-01-31	5477	5587	5649.8	5465	+3.06%	44088	631,402	3,510,443,831
2022-01-28	5440	5421.2	5749.6	5329	+0.39%	74608	1,209,488	6,736,901,007
2022-01-27	5080	5400	5524.8	4962.4	+6.09%	75525	1,296,311	6,938,560,795
2022-01-26	4980	5089.8	5247	4773	+2.78%	71141	1,168,547	5,929,510,152
2022-01-25	4615	4952	5013	4486	+7.65%	62832	1,229,372	5,921,736,830
2022-01-24	4826	4600	4960	4390	-4.72%	63360	1,050,611	4,771,059,540
2022-01-21	4819	4828	4989.6	4720	+0.11%	42211	724,572	3,515,317,052
2022-01-20	4650	4822.8	5016	4511.8	+3.72%	71241	1,177,128	5,642,350,362
2022-01-19	4733	4650	4952	4403.6	-1.48%	95618	2,267,661	10,739,283,285
2022-01-18	5307	4720	5307.8	4636.8	-10.86%	88419	1,501,990	7,364,125,698
2022-01-17	5520	5295	5625	5045.4	-3.90%	69043	1,151,079	6,018,174,545
2022-01-14	5832.6	5509.8	5926.2	5299.6	-5.54%	95515	1,474,537	8,053,372,729
2022-01-13	6192	5832.8	6240	5666	-5.81%	62233	911,428	5,460,636,148
2022-01-12	5960	6192.8	6222.4	5893	+4.17%	36949	471,800	2,869,226,721
2022-01-11	5839	5945	6027.4	5794.6	+1.97%	26848	358,097	2,120,535,486
2022-01-10	5760	5830	5902	5737	+0.49%	28222	315,683	1,840,355,383
2022-01-06	5810	5801.6	5984.8	5712.4	-0.06%	43148	535,256	3,123,649,980
2022-01-05	6279.6	5805	6280	5805	-7.34%	36103	392,145	2,369,927,301
2022-01-04	6400	6264.6	6480.8	6202	-1.57%	36827	407,072	2,575,114,416
2022-01-03	6148	6364.4	6382.4	6112.4	0.00%	24524	249,579	1,575,572,062

Архив котировок акции TCSG по годам

2024 2023 2022 2021 2020 2019