X5 Group

FIVE

  2798 ₽  +0.65% ↑
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. X5 Group
  5. История котировок
  6. 2018

История котировок FIVE

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2018-12-291749.5172517501725-1.23%5696,34010,993,115
2018-12-2817081746.51746.51700+3.25%130940,96770,718,133
2018-12-2716941691.517101661.5+0.68%199984,359143,137,670
2018-12-261640168016851640+2.03%121550,85084,577,849
2018-12-2517001646.51701.51615-3.15%156245,90675,386,147
2018-12-241805170018111700-5.82%119942,53574,120,468
2018-12-211789.5180518051721+0.28%1492149,671267,365,860
2018-12-201753180018001685+1.47%7364165,759293,482,307
2018-12-191705177417791696+3.17%2728110,203193,392,719
2018-12-1816301719.51721.51623.5+3.80%3666179,412303,454,105
2018-12-171627.51656.516601612+1.01%174659,98998,881,529
2018-12-141600.5164016401593+1.33%164750,97582,204,660
2018-12-131585.51618.51633.51565.5+2.70%170285,265136,833,585
2018-12-121583.515761583.51557-0.10%148550,99980,042,066
2018-12-111597.51577.51599.51557.5-0.41%182676,123119,869,332
2018-12-101628.515841654.51584-3.12%222372,008116,398,063
2018-12-071608.516351673.51592+1.52%3506159,645261,793,559
2018-12-0616181610.516301585-0.53%2308116,567187,314,839
2018-12-051635161916601600.5-2.91%3868238,743386,998,524
2018-12-041742.51667.51743.51645-4.30%3868155,737261,179,749
2018-12-0317301742.517901717+1.01%2633116,013202,111,855
2018-11-301767.517251773.51678+0.88%2900264,971453,770,688
2018-11-291722171017951676.5-0.67%5058174,556298,752,992
2018-11-2816571721.517451655.5+3.96%2983122,681208,963,732
2018-11-271590165616561575.5+3.69%153560,14698,041,928
2018-11-261595159716291535-0.59%256185,403135,350,660
2018-11-2315651606.51606.51551.5+1.48%205881,924129,829,800
2018-11-221535.515831586.51535+1.57%111541,63165,056,099
2018-11-211497.51558.51564.51497.5+2.97%148050,97078,321,087
2018-11-201567.51513.51649.51495.5-2.89%184866,965102,847,482
2018-11-1915491558.515991544.5-0.42%136351,99781,592,459
2018-11-161576156516001547.5-1.17%161568,248106,843,013
2018-11-151549.51583.516051532.5+3.13%182664,204100,732,200
2018-11-1415591535.515951521-1.19%217675,920117,120,495
2018-11-131562155416151554-1.49%145062,20298,180,036
2018-11-1216201577.516261560.5-2.05%101139,35062,591,632
2018-11-0916071610.51629.51563+0.03%3082101,085161,493,171
2018-11-08163616101657.51610-1.83%127149,82781,303,713
2018-11-071605.516401663.51605.5+0.64%174674,185121,749,183
2018-11-061599.51629.51642.51599.5+0.93%125249,55280,498,997
2018-11-0215991614.516551580.5+1.00%215788,263143,032,268
2018-11-0115391598.51598.51513+3.87%2909105,747165,363,927
2018-10-311559.5153915971524-1.50%3133115,386179,083,573
2018-10-301529.51562.515701500+1.86%192572,032111,312,292
2018-10-291540153415681473+0.26%144049,64175,812,872
2018-10-261540.515301540.51496-1.61%209684,150127,217,579
2018-10-251525.515551594.51496+1.50%3425142,131220,453,366
2018-10-241442153215741442+6.20%6652345,234528,813,951
2018-10-2314421442.514581410+0.03%150176,075108,908,857
2018-10-221444.514421474.51427+0.52%170078,425114,302,297
2018-10-1914211434.514491399+0.99%2649128,692183,747,692
2018-10-181462.51420.51462.51402.5-1.49%2475132,661189,299,349
2018-10-17137414421459.51374+4.99%3865159,804228,400,203
2018-10-1613631373.51386.51352+0.84%201494,842130,008,911
2018-10-151381136213971346.5-1.45%2180115,876159,497,093
2018-10-121294138213821294+7.38%2674123,170166,137,298
2018-10-111300128713201277.5-2.43%4251216,304278,869,030
2018-10-10134113191373.51317.5-2.51%2906130,130174,086,622
2018-10-091380135313971337.5-1.81%2549108,726147,695,049
2018-10-081403137814121377-0.86%247083,595116,286,231
2018-10-05142013901429.51388.5-2.39%238792,465129,927,247
2018-10-041411.514241446.51402.5+0.92%243696,333137,371,038
2018-10-031407141114311399-0.07%188783,161117,782,379
2018-10-021448141214591400-1.74%3334112,181159,367,992
2018-10-011482143714931430.5-3.00%3505155,266226,509,718
2018-09-2815001481.515101475-2.24%2013101,563150,875,704
2018-09-2715731515.51581.51426.5-3.66%8907338,345504,699,917
2018-09-261640157316401573-3.53%179273,454117,111,630
2018-09-251616.51630.516401615+0.87%148055,34690,179,569
2018-09-2416851616.517011610-4.07%189566,035108,435,793
2018-09-21166816851692.51649.5+0.84%1626273,134459,261,437
2018-09-201638167117131634.5+2.83%4792320,462539,089,931
2018-09-19162216251659.51606.5-0.79%226186,742141,100,839
2018-09-18164016381665.51605.5-0.43%186086,014140,585,612
2018-09-171595.5164516451595+3.13%153592,469150,410,284
2018-09-141515.5159515951510+3.57%2278155,752244,269,361
2018-09-131488.5154015441470.5+4.44%2915171,278260,148,640
2018-09-121515.51474.515161446-2.48%2706130,974193,352,004
2018-09-11155215121557.51489-3.66%3613168,376255,440,564
2018-09-101576.51569.515851553.5+0.42%103136,19456,835,451
2018-09-071541156315751541+0.29%82332,13150,162,937
2018-09-0615521558.515701529+0.87%147054,18683,889,082
2018-09-05156615451582.51545-1.97%135854,03484,813,786
2018-09-041572157615881567+0.25%138267,242105,859,149
2018-09-031583.5157215881555-1.13%111754,74586,111,059
2018-08-311520.5159015901510.5+3.96%2236244,976383,107,155
2018-08-3015501529.515621520-0.71%2594103,717160,347,606
2018-08-2915361540.51554.51523+0.55%1504107,670166,191,827
2018-08-281579.515321579.51523.5-3.04%3334206,341318,399,447
2018-08-271568158015811550+0.32%70325,45339,909,388
2018-08-241556157515841542+1.22%212595,410149,404,512
2018-08-23160015561624.51556-3.23%3118114,330181,113,319
2018-08-221609.516081611.51579+0.06%242295,561152,697,915
2018-08-211612.516071612.51581+1.04%196595,193151,988,639
2018-08-2015761590.516061564+1.24%134059,04893,980,289
2018-08-171541157115951537.5+1.98%2654151,964238,555,259
2018-08-161574.51540.515831531-2.31%3133166,135257,323,126
2018-08-151578.5157715991531-0.38%4000226,628355,000,579
2018-08-14162315831682.51578-2.52%5709336,429546,107,702
2018-08-131605162416241551+0.43%5529345,843547,708,077
2018-08-10166616171670.51582-3.29%4004194,138316,082,856
2018-08-091714167217271645.5-2.73%3673182,822304,546,430
2018-08-081710171917191661+0.53%2534116,953197,624,438
2018-08-071686.5171017251685+0.18%161676,686131,236,152
2018-08-061683.517071715.51666.5+1.46%129864,677110,109,616
2018-08-0316951682.517101660-1.03%2152116,340194,851,108
2018-08-021721170017271700-1.79%105047,92081,836,481
2018-08-011682173117311680+3.04%212089,516153,156,076
2018-07-31170316801706.51670-2.78%2773113,468191,099,606
2018-07-301727172817281684+0.03%202378,163133,398,503
2018-07-2717481727.517651706-1.76%144063,737110,392,703
2018-07-2617031758.517611701+2.24%2102106,939185,195,692
2018-07-251724.517201747.51707-0.81%132472,257124,288,246
2018-07-24172517341763.51712-0.23%157471,611124,926,817
2018-07-231680173817381680+2.75%164375,772129,989,346
2018-07-2017681691.517681680-4.33%2537127,808218,947,326
2018-07-191840176818701735-3.91%4396263,560473,219,935
2018-07-181767.518401884.51753+4.13%5749398,320729,134,288
2018-07-171741176717691710+0.40%2270126,505219,652,393
2018-07-161758176017651712+0.11%201784,274145,916,908
2018-07-131720.5175817581711+2.15%187271,336123,937,228
2018-07-121723172117441706.5+0.32%226261,260105,703,374
2018-07-111769.51715.51775.51710-3.62%2276100,963174,241,113
2018-07-101780178017801742.5+1.63%2326118,940209,842,550
2018-07-0916931751.517651654+3.95%3556239,847412,020,464
2018-07-061699168517001658-0.88%2043105,522177,146,565
2018-07-051645170017001641+3.31%3333171,196286,910,272
2018-07-0416211645.516811612.5+1.73%3271155,889258,155,710
2018-07-0316881617.516881617-4.12%4017201,129329,035,221
2018-07-021690168717001661-2.32%1631101,058170,064,579
2018-06-291685172717271660.5+3.20%2251186,346316,790,877
2018-06-281690.51673.51720.51672-0.98%2881119,871202,894,773
2018-06-271759.516901773.51687.5-3.04%8417234,185400,961,205
2018-06-261768174317901713.5-1.33%1976101,417177,116,328
2018-06-251710.51766.51792.51710.5+2.17%2740156,785276,844,878
2018-06-221766172917801726.5-2.32%2147155,552272,444,402
2018-06-211746.5177017951730.5+2.31%5613184,271325,121,764
2018-06-201695.517301746.51677+2.85%4020179,186308,107,291
2018-06-191634168216941633+2.25%8315165,698274,980,899
2018-06-181626.516451664.51615+1.08%3291193,231316,277,492
2018-06-1516461627.516701627.5-1.09%2482220,646362,336,897
2018-06-141650.51645.516751617-0.30%2716128,204212,101,912
2018-06-1316841650.516941650.5-1.49%3469178,547297,901,526
2018-06-1116831675.517271670.5-0.48%3085120,447204,586,384
2018-06-091690.51683.51690.51671.5+0.51%51910,03616,868,163
2018-06-081750167517501652-3.93%7804393,233663,351,494
2018-06-071764.51743.517891743.5-0.85%5071289,422511,884,443
2018-06-0617701758.517901754.5-0.65%6450836,6801,482,779,126
2018-06-051757.5177017801751.5-0.06%2427143,111251,918,072
2018-06-041757177117831754.5+1.32%4119304,590539,010,602
2018-06-011789174818001748-3.32%6161534,262945,266,729
2018-05-311797.5180818081725+1.29%383187,111,05812,789,436,936
2018-05-301848.517851848.51760-2.99%186731,360,7372,427,617,923
2018-05-29191518401916.51783-3.92%205731,271,6272,336,335,379
2018-05-281845191519251845+3.82%10716659,2291,256,399,037
2018-05-2518191844.51878.51800+1.74%8739586,3341,083,383,148
2018-05-241805.518131814.51792-3.13%7609539,020974,241,226
2018-05-2318491871.518811837.5+1.49%6614433,312809,440,618
2018-05-221874.518441874.51817.5-1.10%9271420,684775,728,860
2018-05-2118801864.51904.51860-0.82%12110583,1111,095,581,530
2018-05-181917188019251874-2.34%9297537,8111,020,318,114
2018-05-171924.5192519301896+0.39%7750492,665940,932,452
2018-05-1619111917.519341897+0.34%7620550,7511,054,130,885
2018-05-15191719111953.51875+3.07%227921,000,5041,908,168,329
2018-05-14182018541867.51800+3.03%4319252,156463,265,508
2018-05-1118041799.518221785.5-0.14%3109239,508431,546,303
2018-05-101853180218851780-2.33%3553182,542330,888,938
2018-05-081849184519001829-0.62%4189196,097366,496,142
2018-05-0718361856.518611834.5+1.17%118686,924160,374,687
2018-05-041808.5183518351797.5+1.89%125959,933108,798,664
2018-05-031815180118371790-0.77%179959,101107,105,100
2018-05-02179818151840.51782.5+1.09%146074,041135,115,645
2018-04-301800.51795.518251781-0.44%138052,23094,308,120
2018-04-281823.51803.51823.51770+0.19%111621,75639,241,454
2018-04-271741180018251741+3.45%2942185,365332,348,230
2018-04-261809174018091654-3.33%12912770,1331,324,147,214
2018-04-251909.518001909.51780.5-5.59%8872432,634789,278,378
2018-04-2419401906.519531901.5-1.73%1744111,331213,959,526
2018-04-231974.519401993.51908-1.75%3218178,232345,331,790
2018-04-201974.51974.51995.51952+0.03%121779,574157,145,399
2018-04-192061197420951960.5-3.94%2588108,519219,050,626
2018-04-181961.5205521001960.5+4.37%2989142,706293,642,423
2018-04-17194219692056.51896.5+2.02%2928174,543340,390,124
2018-04-161857193019381855+1.53%237096,075182,237,994
2018-04-131907.5190119401881.5-0.65%2396109,130207,932,917
2018-04-1218801913.519481850+2.05%2894194,148367,998,903
2018-04-111923.5187519651812-3.20%4191192,975369,204,507
2018-04-101884.519371973.51865.5+2.35%4492236,848456,250,614
2018-04-0920201892.520221730-6.54%8136341,118645,487,015
2018-04-06203020252069.52000-1.22%162798,551201,995,265
2018-04-051960205020501946+4.65%2610152,747305,716,359
2018-04-041958195919591927.5+0.56%84481,702158,524,922
2018-04-03195019481961.51919-0.08%1203130,619253,784,206
2018-04-0219471949.519651913.5+0.91%171430,72559,696,669
2018-03-3019651932197819270.00%70650,44997,719,573
2018-03-291845193220191830.5+5.09%4640337,733664,371,269
2018-03-2818471838.518471801.5-0.43%108288,536161,178,498
2018-03-2718211846.518491800+1.96%117486,284157,495,762
2018-03-261858.518111862.51809.5-2.53%1169113,558209,048,216
2018-03-231865185819001800-0.91%2831153,519281,271,194
2018-03-221930187519461861-2.34%2674128,810243,931,297
2018-03-211890192019361875+1.53%1879165,885317,901,154
2018-03-201910189119171878.5-1.25%2226118,732224,586,148
2018-03-19196519151981.51894.5-2.54%1760102,842198,721,919
2018-03-161948.519651966.519260.00%2322126,067245,058,353
2018-03-151861196519651850+4.22%1984165,872318,146,527
2018-03-1419221885.51922.51867-1.28%1971112,525211,969,810
2018-03-131975191019751905-2.58%2309122,430235,489,103
2018-03-121965.51960.519801937+0.26%67584,376165,594,700
2018-03-0919351955.519681935+0.46%551102,546201,044,113
2018-03-071957.51946.519601920+0.15%1207155,042301,030,237
2018-03-062001.51943.52032.51930-3.60%1987140,872278,280,733
2018-03-052006.5201620501980+0.77%58241,93784,861,122
2018-03-0220202000.52044.51969.5-1.94%102993,981187,630,659
2018-03-012023.5204020401994.5+1.24%57356,625114,778,225
2018-02-282006.5201520292002.5-0.10%25213,95428,171,680
2018-02-272034201720342003.50.00%2203,9367,936,642
2018-02-262020201720352003+1.03%45813,76627,722,563
2018-02-2219581996.520301930+1.97%100152,056102,818,401
2018-02-211979.519582019.51905.5-1.09%139644,03385,841,850
2018-02-2020751979.52075.51941.5-4.81%243483,633165,957,106
2018-02-1922092079.522092060-2.37%100941,10086,374,844
2018-02-162157.5213022602080-0.65%86955,935121,460,935
2018-02-152150.5214421552112-0.30%33022,47548,105,508
2018-02-142149.52150.521722142.5+0.49%38928,26860,975,968
2018-02-132150214021502091+1.88%30727,52958,486,917
2018-02-1220652100.521252052.5+2.66%38211,48623,889,950
2018-02-092064204621202035-4.12%90528,72459,200,623
2018-02-082090213421952060+2.11%83432,09167,463,986
2018-02-072020209021172020+0.97%49222,82647,544,392
2018-02-06206020702088.52005-0.93%214760,393122,287,865
2018-02-0520702089.520902013+1.83%71867,260136,577,202
2018-02-022129205221302015-2.75%1105129,069266,269,261
2018-02-01220021102225.52082.50.00%1740179,977389,868,270

Архив котировок акции FIVE по годам

2024   2023   2022   2021   2020   2019   2018