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)
2023-12-29	3202	3210.5	3237	3185.5	-0.03%	16346	201,957	647,711,237
2023-12-28	3195.5	3211.5	3218	3115	+0.90%	25200	414,227	1,311,973,743
2023-12-27	3088	3183	3187.5	3085	+3.19%	28497	464,576	1,450,438,172
2023-12-26	3099	3084.5	3099.5	3062	0.00%	15632	235,851	726,655,091
2023-12-25	3032	3084.5	3096	3032	+1.73%	25794	513,081	1,575,152,517
2023-12-22	3007	3032	3039	3007	+0.86%	11084	157,656	477,745,387
2023-12-21	3048	3006	3053.5	2987	-1.44%	18581	244,206	734,669,768
2023-12-20	3073.5	3050	3086	3033	-0.76%	16323	247,968	758,218,627
2023-12-19	3020	3073.5	3114.5	3009	+1.77%	22111	355,152	1,086,993,784
2023-12-18	3009.5	3020	3048.5	2977	+0.70%	25005	608,198	1,836,362,481
2023-12-15	2990	2999	3026	2930	+0.30%	33958	508,097	1,510,881,777
2023-12-14	3040	2990	3087	2974	-0.88%	27306	510,381	1,546,273,165
2023-12-13	3009	3016.5	3085.5	2981.5	-0.64%	17713	228,776	695,013,554
2023-12-12	2932	3036	3097.5	2900.5	+3.41%	37496	549,857	1,656,130,125
2023-12-11	3106	2936	3111.5	2912	-5.46%	43066	453,667	1,362,493,530
2023-12-08	3110	3105.5	3144	3083.5	-0.10%	15887	193,380	603,237,243
2023-12-07	3078	3108.5	3128.5	3070	+0.96%	21845	273,741	848,778,147
2023-12-06	3234	3079	3234	3055	-4.45%	36379	456,027	1,431,834,703
2023-12-05	3255	3222.5	3275	3170.5	-0.65%	28107	380,596	1,222,127,566
2023-12-04	3298	3243.5	3298	3227.5	-1.68%	27271	318,160	1,035,502,076
2023-12-01	3345	3299	3367.5	3290.5	-1.35%	19399	200,484	666,026,668
2023-11-30	3417	3344	3421	3305.5	-2.11%	27570	375,483	1,259,868,263
2023-11-29	3435	3416	3470	3410.5	-0.41%	16136	164,337	565,941,574
2023-11-28	3440	3430	3454	3390.5	-0.07%	23629	195,389	668,096,949
2023-11-27	3473	3432.5	3497.5	3415	-1.05%	21792	246,588	850,654,950
2023-11-24	3464.5	3469	3486.5	3434	+0.13%	20671	213,941	740,580,719
2023-11-23	3543	3464.5	3546	3450	-1.86%	24795	312,512	1,094,526,789
2023-11-22	3511	3530	3569	3503	+0.74%	40805	731,603	2,584,620,865
2023-11-21	3472	3504	3539	3455	+1.13%	41508	814,690	2,858,770,377
2023-11-20	3425	3465	3488.5	3408	+1.70%	32315	707,662	2,445,381,677
2023-11-17	3393.5	3407	3444	3368	+0.35%	24595	365,738	1,243,688,767
2023-11-16	3420.5	3395	3454.5	3390	-0.66%	17969	198,215	677,618,986
2023-11-15	3422	3417.5	3448	3367.5	-0.12%	20134	230,073	784,677,272
2023-11-14	3490	3421.5	3490	3407	-1.74%	27135	219,156	754,496,228
2023-11-13	3471	3482	3495	3436	+0.03%	24783	311,059	1,078,894,178
2023-11-10	3530	3481	3608	3476	-1.07%	34696	545,500	1,920,760,733
2023-11-09	3544	3518.5	3555	3505	-0.71%	19004	272,318	959,922,008
2023-11-08	3525	3543.5	3571	3513.5	+0.71%	29339	441,676	1,565,436,992
2023-11-07	3435	3518.5	3529	3430.5	+2.45%	29309	396,407	1,384,454,325
2023-11-06	3416	3434.5	3441.5	3415.5	+0.51%	9557	103,145	353,698,744
2023-11-03	3430	3417	3444.5	3401.5	-0.22%	15035	160,733	550,585,260
2023-11-02	3468.5	3424.5	3477	3420	-0.61%	16357	208,873	721,090,506
2023-11-01	3410.5	3445.5	3498.5	3390	+0.86%	21533	286,377	987,803,239
2023-10-31	3392	3416	3428.5	3352	+0.74%	20688	226,519	766,371,103
2023-10-30	3428.5	3391	3460	3374	-1.01%	17498	200,520	686,341,664
2023-10-27	3450	3425.5	3468	3401	-0.68%	27538	314,290	1,078,767,948
2023-10-26	3498	3449	3509	3441	-1.39%	21211	264,070	918,697,074
2023-10-25	3490	3497.5	3520	3471.5	+0.42%	25827	273,385	957,318,031
2023-10-24	3481	3483	3505	3452.5	+0.07%	19053	243,959	847,489,022
2023-10-23	3505	3480.5	3520	3462	-0.43%	19885	232,165	811,970,945
2023-10-20	3538.5	3495.5	3541.5	3471	-1.08%	24336	359,399	1,256,584,377
2023-10-19	3472	3533.5	3550	3462	+1.77%	31987	486,923	1,714,402,193
2023-10-18	3521	3472	3527.5	3437	-1.20%	30227	413,371	1,443,074,251
2023-10-17	3510	3514	3535	3486	+0.13%	25056	381,485	1,338,478,667
2023-10-16	3498	3509.5	3520	3452	+0.99%	37211	508,241	1,776,058,518
2023-10-13	3408	3475	3503.5	3395	+2.48%	54503	761,006	2,640,342,434
2023-10-12	3315	3391	3431.5	3301	+1.97%	25373	328,439	1,104,230,986
2023-10-11	3395	3325.5	3418.5	3307	-1.90%	33639	455,779	1,541,654,579
2023-10-10	3353	3390	3408	3335	+1.10%	27053	322,818	1,089,419,868
2023-10-09	3348	3353	3380	3327	+0.89%	33349	432,756	1,452,008,248
2023-10-06	3289	3323.5	3345	3265	+1.31%	25922	443,889	1,461,805,233
2023-10-05	3291	3280.5	3306	3269.5	+0.08%	23328	384,731	1,263,613,659
2023-10-04	3267.5	3278	3311.5	3264	+0.32%	28638	475,438	1,563,125,634
2023-10-03	3255	3267.5	3297	3201	+0.38%	32072	432,942	1,408,737,332
2023-10-02	3260	3255	3280	3240	-0.11%	23279	313,753	1,023,045,266
2023-09-29	3306	3258.5	3309	3231.5	-1.18%	32664	503,519	1,643,291,366
2023-09-28	3290	3297.5	3327	3264.5	+0.30%	26790	391,520	1,287,836,919
2023-09-27	3289	3287.5	3335	3261.5	+0.61%	29033	494,512	1,627,923,575
2023-09-26	3267.5	3267.5	3316.5	3222	-0.18%	22908	278,075	905,664,679
2023-09-25	3310	3273.5	3318.5	3234.5	-1.18%	26871	259,612	849,526,659
2023-09-22	3268.5	3312.5	3323.5	3225	+1.61%	31365	301,677	987,344,185
2023-09-21	3364	3260	3394	3251	-3.09%	36197	358,592	1,185,235,370
2023-09-20	3348.5	3364	3380	3241	+0.27%	49805	550,307	1,820,360,803
2023-09-19	3505	3355	3505	3337	-3.98%	50829	535,331	1,826,526,575
2023-09-18	3535	3494	3576	3485.5	-0.94%	30039	334,282	1,178,476,615
2023-09-15	3468	3527	3545	3463	+1.86%	34187	450,748	1,581,531,659
2023-09-14	3529	3462.5	3532.5	3406	-1.66%	38927	447,772	1,557,743,670
2023-09-13	3596	3521	3609.5	3502.5	-2.04%	28676	318,410	1,129,360,505
2023-09-12	3475	3594.5	3613.5	3470.5	+4.10%	33906	427,288	1,512,215,406
2023-09-11	3504	3453	3557	3441	-1.15%	33467	376,663	1,312,263,934
2023-09-08	3545	3493	3566.5	3456.5	-1.31%	36886	420,457	1,472,836,929
2023-09-07	3652.5	3539.5	3660	3503	-2.88%	60677	758,586	2,710,949,518
2023-09-06	3741	3644.5	3741	3622	-2.58%	45101	648,704	2,378,310,035
2023-09-05	3758.5	3741	3809.5	3705	-0.56%	64456	762,947	2,868,948,334
2023-09-04	3650	3762	3780	3644	+3.37%	57493	807,731	3,011,489,670
2023-09-01	3672	3639.5	3678	3612.5	-0.84%	28504	367,887	1,337,629,013
2023-08-31	3556.5	3670.5	3677	3547	+3.26%	61325	855,928	3,096,760,715
2023-08-30	3577.5	3554.5	3583	3522.5	-0.39%	36414	296,713	1,053,325,514
2023-08-29	3590	3568.5	3631	3525.5	-0.45%	47444	698,123	2,495,413,279
2023-08-28	3535	3584.5	3585	3521	+2.15%	35936	466,336	1,656,783,466
2023-08-25	3530	3509	3545.5	3475.5	-0.57%	36650	443,127	1,553,591,109
2023-08-24	3558	3529	3587	3495	-0.82%	33997	438,875	1,554,200,410
2023-08-23	3612.5	3558	3636	3509.5	-1.48%	43786	703,620	2,522,512,533
2023-08-22	3624.5	3611.5	3624.5	3541	-0.14%	38936	448,200	1,607,136,959
2023-08-21	3611	3616.5	3650	3563	+0.68%	46796	555,638	2,001,074,091
2023-08-18	3560	3592	3600	3506.5	+1.21%	31640	357,423	1,271,325,313
2023-08-17	3512	3549	3565	3440	+1.46%	29520	324,974	1,136,311,597
2023-08-16	3576	3498	3611.5	3397	-2.15%	45714	479,945	1,676,774,574
2023-08-15	3573	3575	3665	3537	-0.46%	53093	472,794	1,710,240,913
2023-08-14	3762.5	3591.5	3784	3575	-3.70%	60286	656,297	2,412,165,075
2023-08-11	3692	3729.5	3779.5	3640.5	+1.22%	64936	765,640	2,850,051,610
2023-08-10	3540.5	3684.5	3686	3520.5	+4.27%	54787	556,826	2,013,995,633
2023-08-09	3539	3533.5	3574	3490	-0.10%	22847	257,640	910,492,901
2023-08-08	3525	3537	3543	3430	+0.35%	30714	332,970	1,159,891,119
2023-08-07	3540	3524.5	3600	3486.5	+0.18%	33723	366,344	1,303,077,293
2023-08-04	3648	3518	3705	3411	-3.33%	71325	978,592	3,523,085,595
2023-08-03	3550	3639	3668	3527.5	+2.62%	48448	712,420	2,570,250,367
2023-08-02	3520	3546	3588	3497	+0.72%	27713	420,815	1,488,882,624
2023-08-01	3548	3520.5	3567.5	3481	-0.73%	35813	507,264	1,784,530,486
2023-07-31	3403	3546.5	3570	3396	+4.34%	58624	890,788	3,117,265,120
2023-07-28	3409.5	3399	3410	3371.5	-0.12%	17139	166,158	564,035,898
2023-07-27	3430	3403	3458	3370	-0.61%	28047	314,907	1,077,785,321
2023-07-26	3445	3424	3459.5	3382.5	-0.70%	29660	383,558	1,314,435,844
2023-07-25	3400	3448	3450	3390.5	+1.44%	22944	311,921	1,068,835,685
2023-07-24	3379.5	3399	3404.5	3371	+0.83%	22471	238,606	808,818,170
2023-07-21	3309	3371	3378.5	3286	+1.84%	29928	349,129	1,170,161,661
2023-07-20	3466	3310	3466	3275	-4.45%	67960	859,173	2,896,746,916
2023-07-19	3482	3464	3488.5	3440	-0.52%	20403	217,676	753,872,130
2023-07-18	3477.5	3482	3496	3439.5	+0.27%	27381	301,269	1,048,093,169
2023-07-17	3352.5	3472.5	3477	3350	+2.22%	31645	421,573	1,448,051,135
2023-07-14	3378	3397	3400	3340	+0.77%	16186	178,173	602,622,247
2023-07-13	3410.5	3371	3418.5	3333	-0.85%	27440	277,423	934,472,433
2023-07-12	3422	3400	3445	3381.5	-0.53%	26481	307,839	1,049,786,241
2023-07-11	3369.5	3418	3419	3336.5	+1.67%	39604	405,325	1,376,462,606
2023-07-10	3230	3362	3369	3227	+4.25%	38198	521,048	1,722,831,929
2023-07-07	3258.5	3225	3258.5	3205	-0.80%	14523	144,494	465,385,302
2023-07-06	3273	3251	3287	3232	-0.37%	16796	199,409	649,798,038
2023-07-05	3231	3263	3279	3221.5	+1.65%	18185	206,860	672,368,287
2023-07-04	3249	3210	3267.5	3095.5	-0.65%	35724	431,462	1,378,701,523
2023-07-03	3285	3231	3300	3211	-1.49%	26991	277,485	900,138,290
2023-06-30	3311	3280	3325	3266	-0.73%	15176	145,487	478,340,483
2023-06-29	3300	3304	3409	3236.5	+0.24%	31594	443,071	1,472,367,643
2023-06-28	3314.5	3296	3339	3280.5	-0.38%	19874	187,468	620,357,893
2023-06-27	3314	3308.5	3368	3272.5	+0.46%	32213	403,637	1,338,866,285
2023-06-26	3300	3293.5	3406.5	3180	+2.08%	76352	908,832	3,004,303,170
2023-06-23	3340	3226.5	3346	3171	-3.80%	58377	645,014	2,103,227,670
2023-06-22	3387.5	3354	3390.5	3328	-0.97%	18180	161,578	543,057,827
2023-06-21	3411	3387	3418	3356.5	-0.51%	20822	231,636	784,546,627
2023-06-20	3458	3404.5	3488	3365	-1.69%	30762	325,502	1,113,738,443
2023-06-19	3520	3463	3566	3410.5	-1.56%	32806	388,731	1,348,807,203
2023-06-16	3566.5	3518	3566.5	3471	-0.69%	25508	267,956	939,129,925
2023-06-15	3576	3542.5	3657.5	3482.5	-0.30%	68029	829,171	2,956,827,288
2023-06-14	3454	3553	3579.5	3439	+3.47%	40650	516,695	1,803,662,513
2023-06-13	3359	3434	3440	3348.5	+2.89%	25740	301,686	1,025,585,693
2023-06-09	3369	3337.5	3464	3310	-0.36%	41055	532,377	1,807,856,587
2023-06-08	3277	3349.5	3366	3266	+2.09%	26056	301,658	1,008,351,887
2023-06-07	3260	3281	3309.5	3225	+1.02%	17529	244,075	801,593,747
2023-06-06	3210	3248	3285	3108.5	+0.74%	29685	359,612	1,144,050,148
2023-06-05	3345	3224	3370	3207	-3.39%	30535	352,830	1,162,613,994
2023-06-02	3287	3337	3349	3271.5	+1.52%	19809	255,974	848,105,033
2023-06-01	3318.5	3287	3387.5	3262.5	-0.92%	24122	289,674	967,591,213
2023-05-31	3325	3317.5	3370.5	3207	-0.33%	34752	435,975	1,435,775,887
2023-05-30	3324	3328.5	3426.5	3283.5	-2.60%	44017	535,581	1,802,716,179
2023-05-29	3229.5	3417.5	3466.5	3229	+6.23%	59288	765,012	2,570,658,652
2023-05-26	3178	3217	3261	3140	+1.26%	26990	340,949	1,095,758,409
2023-05-25	3240	3177	3242.5	3130	-1.55%	31168	344,509	1,091,344,780
2023-05-24	3150.5	3227	3305	3150.5	+2.79%	65432	961,073	3,106,571,369
2023-05-23	3200	3139.5	3206	3067	-1.86%	51870	588,345	1,840,832,053
2023-05-22	3007	3199	3199	2999.5	+7.84%	59108	824,758	2,577,023,261
2023-05-19	3000	2966.5	3025	2910.5	-1.97%	37538	502,672	1,497,204,684
2023-05-18	2990	3026	3075	2972	+1.92%	46639	662,490	2,006,348,530
2023-05-17	2899	2969	2998	2863	+2.66%	50780	708,060	2,077,879,277
2023-05-16	2790	2892	2914	2775.5	+4.22%	33840	455,156	1,286,339,465
2023-05-15	2680	2775	2775	2680	+3.93%	21447	313,171	858,493,950
2023-05-12	2685	2670	2705	2651	-0.19%	9614	111,024	296,714,659
2023-05-11	2732	2675	2745.5	2600.5	-1.58%	27755	317,181	857,398,116
2023-05-10	2625	2718	2720	2613.5	+4.14%	21607	204,263	547,299,935
2023-05-08	2618	2610	2639	2593.5	-0.21%	6359	70,247	183,865,166
2023-05-05	2660	2615.5	2665.5	2610.5	-1.39%	11649	126,150	332,733,105
2023-05-04	2639.5	2652.5	2685	2622	+0.89%	14374	169,664	449,771,452
2023-05-03	2679	2629	2723	2602	-1.87%	30277	368,148	985,686,548
2023-05-02	2760	2679	2799	2592.5	-2.72%	33061	431,221	1,166,364,559
2023-04-28	2782.5	2754	2839	2700	-0.85%	41326	586,346	1,629,766,529
2023-04-27	2701	2777.5	2780	2690	+3.12%	33392	534,662	1,470,789,648
2023-04-26	2690	2693.5	2709	2682	+0.24%	11905	134,155	361,623,242
2023-04-25	2718.5	2687	2720.5	2677	-0.85%	14261	138,465	373,483,853
2023-04-24	2693	2710	2734	2681.5	+0.74%	15772	184,840	502,238,281
2023-04-21	2696.5	2690	2716	2675	0.00%	13061	139,735	376,278,094
2023-04-20	2694	2690	2714.5	2626	+0.20%	20709	240,456	644,161,056
2023-04-19	2740	2684.5	2740	2670.5	-1.83%	23853	248,319	671,726,963
2023-04-18	2753	2734.5	2760	2707	-0.36%	17261	203,017	554,535,163
2023-04-17	2700	2744.5	2764.5	2685	+2.60%	24871	307,107	837,520,830
2023-04-14	2660	2675	2690	2626	+0.81%	15332	166,453	442,153,571
2023-04-13	2658	2653.5	2684.5	2615	-0.19%	12323	135,957	360,430,297
2023-04-12	2652	2658.5	2697	2641	+0.70%	19831	238,426	636,051,943
2023-04-11	2769	2640	2769	2603	-3.79%	47155	606,006	1,618,784,250
2023-04-10	2640	2744	2750	2628	+4.85%	50660	665,100	1,799,001,035
2023-04-07	2499	2617	2628	2491	+4.72%	43943	622,102	1,588,192,936
2023-04-06	2504	2499	2514.5	2486	-0.14%	13205	144,132	360,523,586
2023-04-05	2505.5	2502.5	2505.5	2481.5	-0.08%	11030	120,030	299,137,177
2023-04-04	2504	2504.5	2543.5	2477	+0.18%	24523	314,842	792,798,189
2023-04-03	2499.5	2500	2510	2483	+0.54%	13878	148,977	371,627,768
2023-03-31	2515	2486.5	2521	2470	-1.11%	14491	162,113	403,488,142
2023-03-30	2501	2514.5	2517	2492.5	+0.20%	10895	111,553	279,910,255
2023-03-29	2489.5	2509.5	2533.5	2480	+0.88%	14960	199,724	501,790,681
2023-03-28	2510	2487.5	2510.5	2470	-0.50%	9935	117,160	291,499,011
2023-03-27	2470	2500	2506	2462.5	+1.54%	12954	170,983	426,540,490
2023-03-24	2484.5	2462	2485	2452.5	-0.81%	12540	94,402	233,257,837
2023-03-23	2487	2482	2496	2480	-0.16%	7996	65,843	163,628,201
2023-03-22	2493	2486	2505.5	2475	-0.28%	11833	100,251	249,555,431
2023-03-21	2545.5	2493	2553	2483.5	-1.71%	22735	265,679	667,481,003
2023-03-20	2510	2536.5	2550	2479.5	+1.26%	29205	376,130	948,661,130
2023-03-17	2457	2505	2535	2444	+2.43%	25180	308,896	769,694,664
2023-03-16	2497	2445.5	2497	2390.5	-1.87%	30105	330,267	804,724,713
2023-03-15	2543	2492	2567	2466	-1.87%	31299	363,198	915,058,165
2023-03-14	2535.5	2539.5	2593.5	2514	+0.59%	27494	464,149	1,183,766,195
2023-03-13	2530	2524.5	2550	2510	+0.06%	12961	148,240	374,960,769
2023-03-10	2528	2523	2530	2502	-0.36%	10503	109,391	275,080,719
2023-03-09	2550	2532	2555	2526	-0.41%	9743	73,868	187,393,278
2023-03-07	2538.5	2542.5	2546.5	2528	+0.16%	7428	68,960	175,038,700
2023-03-06	2548.5	2538.5	2569.5	2530	+0.18%	13214	135,717	346,076,650
2023-03-03	2510	2534	2554	2507.5	+0.92%	11512	125,440	317,979,891
2023-03-02	2542.5	2511	2552	2493	-1.89%	23037	245,453	619,483,041
2023-03-01	2570	2559.5	2575	2534	-0.31%	13211	129,991	332,547,524
2023-02-28	2555	2567.5	2589.5	2551	+0.86%	16606	183,649	472,031,932
2023-02-27	2384.5	2545.5	2550.5	2305	-3.67%	61156	798,001	1,987,959,143
2023-02-24	2477	2642.5	2655	2465	+6.62%	40824	565,977	1,472,599,576
2023-02-22	2527	2478.5	2527	2451.5	-1.53%	14162	150,513	372,707,130
2023-02-21	2494	2517	2549.5	2459.5	+1.64%	20831	270,519	678,616,775
2023-02-20	2483	2476.5	2496.5	2410	-0.26%	16293	184,212	451,218,547
2023-02-17	2513	2483	2513.5	2464.5	-0.58%	12665	129,511	322,603,386
2023-02-16	2500	2497.5	2549	2471.5	+1.69%	21474	248,936	623,506,450
2023-02-15	2599	2456	2629.5	2422	-9.22%	62362	648,493	1,646,912,353
2023-02-14	2747	2705.5	2748	2637	-1.49%	20754	192,360	519,587,586
2023-02-13	2740	2746.5	2761	2740	0.00%	12731	95,820	263,671,958
2023-02-10	2740	2746.5	2767	2736	+0.02%	13386	127,336	350,261,601
2023-02-09	2748	2746	2769	2731.5	+0.07%	12561	119,526	328,859,562
2023-02-08	2749.5	2744	2761	2705.5	+0.07%	18962	223,738	612,804,151
2023-02-07	2793	2742	2809.5	2732.5	-1.76%	22337	224,043	618,899,351
2023-02-06	2755	2791	2798	2752	+1.44%	16572	174,502	485,633,645
2023-02-03	2746	2751.5	2759	2725	+0.22%	13505	119,386	327,485,790
2023-02-02	2755	2745.5	2769.5	2715	-0.25%	17586	145,201	399,206,788
2023-02-01	2774	2752.5	2798	2727	-0.70%	29045	265,875	734,688,784
2023-01-31	2698	2772	2777	2688	+2.91%	31317	301,105	825,014,817
2023-01-30	2684.5	2693.5	2695	2668	+0.67%	12808	111,684	299,513,495
2023-01-27	2656.5	2675.5	2678	2650	+0.41%	7970	82,147	219,183,398
2023-01-26	2688	2664.5	2688	2651.5	-0.71%	10331	111,804	298,223,238
2023-01-25	2698.5	2683.5	2698.5	2653	-0.56%	11414	105,215	281,869,499
2023-01-24	2715	2698.5	2734	2696.5	-0.09%	16252	146,672	398,055,813
2023-01-23	2684	2701	2720	2683.5	+0.90%	14806	124,842	337,586,013
2023-01-20	2641.5	2677	2697.5	2628	+1.38%	11009	100,480	267,713,676
2023-01-19	2666	2640.5	2686.5	2635	-1.38%	12102	91,628	242,876,440
2023-01-18	2682.5	2677.5	2704.5	2661	-0.06%	10517	98,969	265,924,516
2023-01-17	2738	2679	2738	2671.5	-2.14%	16892	150,215	404,886,536
2023-01-16	2749	2737.5	2760	2719.5	+0.64%	18301	156,277	428,066,394
2023-01-13	2688	2720	2745	2675	+1.28%	20089	221,021	598,851,306
2023-01-12	2699	2685.5	2700	2659	-0.26%	15921	166,088	446,027,719
2023-01-11	2658	2692.5	2700	2658	+1.34%	16607	168,189	451,590,487
2023-01-10	2601.5	2657	2674	2587	+1.72%	24265	254,102	671,476,273
2023-01-09	2559.5	2612	2625	2559.5	+2.23%	18149	185,997	482,184,018
2023-01-06	2577	2555	2583	2550	-0.74%	7065	59,804	153,298,290
2023-01-05	2589	2574	2593	2562	-0.50%	5731	48,766	125,686,958
2023-01-04	2592	2587	2615	2571	-0.12%	11900	104,468	270,911,222
2023-01-03	2550.5	2590	2600	2545.5	0.00%	9984	92,567	239,286,350

Архив котировок акции TCSG по годам

2024 2023 2022 2021 2020 2019