X5 Group

FIVE

2798 ₽ +0.65% ↑

История котировок FIVE

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2019-12-30	2130	2134.5	2134.5	2106.5	+0.16%	2691	120,760	256,676,191
2019-12-27	2100	2131	2137.5	2094.5	+1.74%	3289	113,394	239,885,979
2019-12-26	2105.5	2094.5	2109	2091.5	-0.52%	2416	69,747	146,281,277
2019-12-25	2118	2105.5	2126.5	2082	-0.61%	2354	64,117	134,254,235
2019-12-24	2110	2118.5	2120	2103	+0.36%	2212	57,307	121,006,778
2019-12-23	2086	2111	2113	2085	+1.39%	2948	92,869	195,314,122
2019-12-20	2117	2082	2117	2055.5	-1.33%	5588	159,185	331,282,938
2019-12-19	2155	2110	2170	2095	-2.54%	11722	253,223	534,632,388
2019-12-18	2142	2165	2175.5	2130	+0.84%	3779	107,913	232,676,724
2019-12-17	2159	2147	2208.5	2140	-0.32%	5085	195,720	425,129,769
2019-12-16	2237.5	2154	2238	2154	-3.73%	6821	235,826	514,533,339
2019-12-13	2242	2237.5	2248.5	2215.5	+0.22%	3061	119,281	266,045,664
2019-12-12	2181	2232.5	2242	2181	+2.36%	5181	207,548	461,814,321
2019-12-11	2132	2181	2199	2119.5	+2.27%	3991	143,359	311,780,632
2019-12-10	2118.5	2132.5	2134	2090	+0.71%	3104	122,908	260,027,450
2019-12-09	2090	2117.5	2122	2070	+1.32%	3294	91,107	191,598,279
2019-12-06	2046	2090	2090	2046	+1.70%	2780	76,076	157,572,795
2019-12-05	2061	2055	2071.5	2037.5	-0.29%	2624	74,711	153,339,129
2019-12-04	2043.5	2061	2074.5	2037	+0.24%	2320	84,459	173,788,688
2019-12-03	2097	2056	2097	2040.5	-1.51%	3778	111,026	228,731,428
2019-12-02	2144	2087.5	2159.5	2085	-2.64%	4643	110,034	231,935,820
2019-11-29	2117.5	2144	2145.5	2098	+1.37%	2910	85,087	181,610,986
2019-11-28	2143	2115	2143.5	2105	-1.28%	1827	56,485	119,875,489
2019-11-27	2134	2142.5	2150	2111.5	+0.85%	3687	112,758	240,200,262
2019-11-26	2173	2124.5	2173	2120	-1.64%	4313	300,551	639,822,525
2019-11-25	2150	2160	2172	2133.5	+0.51%	3315	93,903	202,799,166
2019-11-22	2123.5	2149	2155.5	2103	+1.39%	3921	111,296	238,107,669
2019-11-21	2146	2119.5	2146	2085	-1.44%	5324	132,958	280,875,017
2019-11-20	2166.5	2150.5	2173.5	2140.5	-0.94%	3388	73,781	158,997,488
2019-11-19	2162	2171	2209	2156.5	+0.02%	4040	102,060	222,663,107
2019-11-18	2161.5	2170.5	2185.5	2138	+0.60%	2989	86,784	187,061,323
2019-11-15	2184	2157.5	2210	2154.5	-1.69%	3352	72,281	156,911,622
2019-11-14	2224.5	2194.5	2230	2155	-1.33%	5758	192,585	422,343,459
2019-11-13	2212.5	2224	2247.5	2171.5	+0.14%	4201	110,737	245,546,452
2019-11-12	2202	2221	2241.5	2185	+0.70%	2761	89,447	197,954,453
2019-11-11	2228	2205.5	2243	2182	-1.10%	3144	98,862	217,889,678
2019-11-08	2262.5	2230	2265	2203	-1.55%	3968	109,134	243,234,173
2019-11-07	2246.5	2265	2270	2245	-0.18%	4329	144,210	326,135,038
2019-11-06	2230.5	2269	2269	2205	+1.75%	3950	167,612	377,313,333
2019-11-05	2194	2230	2250	2194	+2.86%	5592	176,128	390,931,031
2019-11-01	2142.5	2168	2197	2131	+0.98%	4858	235,353	510,463,328
2019-10-31	2120	2147	2147	2102	+1.08%	3025	118,238	251,436,175
2019-10-30	2078.5	2124	2124	2050	+2.12%	5525	204,821	429,082,809
2019-10-29	2070	2080	2089	2037.5	+0.53%	3852	154,513	319,721,075
2019-10-28	1989	2069	2070	1979.5	+3.92%	8934	227,539	463,400,747
2019-10-25	2038	1991	2081.5	1961	-1.92%	6866	186,590	371,399,073
2019-10-24	2003	2030	2037	1981	+1.35%	5287	200,154	403,241,119
2019-10-23	2053.5	2003	2132	1974	-2.03%	9435	323,695	655,102,849
2019-10-22	1970	2044.5	2055	1917.5	+4.15%	14779	601,969	1,194,691,648
2019-10-21	2036.5	1963	2048.5	1941.5	-3.99%	10963	301,997	597,658,831
2019-10-18	2024	2044.5	2050	2011	+1.21%	2874	114,341	233,289,309
2019-10-17	2049.5	2020	2083.5	2012	-0.98%	5066	187,507	382,617,365
2019-10-16	2039.5	2040	2047	2022.5	0.00%	3248	84,510	171,976,259
2019-10-15	1991.5	2040	2041.5	1980	+2.05%	3544	103,657	210,303,081
2019-10-14	2016	1999	2018.5	1982	-0.40%	3390	103,047	205,733,011
2019-10-11	2082.5	2007	2082.5	1992.5	-2.95%	7235	160,814	325,545,876
2019-10-10	2099.5	2068	2099.5	2068	-1.29%	2610	86,193	179,577,238
2019-10-09	2104	2095	2104	2080.5	-0.55%	2897	88,384	184,859,531
2019-10-08	2097.5	2106.5	2113	2072	+0.69%	3066	66,336	138,737,666
2019-10-07	2158	2092	2158	2077	-3.06%	4857	119,589	251,580,674
2019-10-04	2169	2158	2212	2137	+0.14%	4943	139,365	302,184,362
2019-10-03	2262	2155	2275.5	2145.5	-4.71%	5773	148,194	322,985,152
2019-10-02	2306.5	2261.5	2315.5	2232.5	-2.44%	5108	80,589	182,070,567
2019-10-01	2279	2318	2320.5	2275	+1.71%	3652	93,388	215,172,900
2019-09-30	2235	2279	2282	2223.5	+2.36%	3203	86,113	194,411,978
2019-09-27	2267	2226.5	2287	2226.5	-1.63%	2867	77,652	175,105,805
2019-09-26	2224	2263.5	2283.5	2200.5	+2.61%	6586	150,513	339,872,823
2019-09-25	2207.5	2206	2242.5	2187.5	-0.65%	3705	131,449	290,621,656
2019-09-24	2216.5	2220.5	2269	2197.5	+0.91%	5667	153,025	342,052,980
2019-09-23	2218	2200.5	2221	2190.5	-0.79%	2539	73,880	162,852,936
2019-09-20	2262	2218	2267	2200	-1.95%	6107	255,692	569,275,002
2019-09-19	2275	2262	2275.5	2245	-0.57%	8486	143,246	324,066,729
2019-09-18	2311.5	2275	2315.5	2230.5	-1.43%	6177	209,292	472,031,299
2019-09-17	2312	2308	2337	2296.5	-1.14%	3049	109,785	253,476,585
2019-09-16	2331.5	2334.5	2349	2299	-0.24%	2968	102,823	239,075,964
2019-09-13	2358	2340	2358	2309	-1.22%	2660	80,801	187,979,252
2019-09-12	2366	2369	2375	2318.5	-0.88%	3901	106,698	250,731,827
2019-09-11	2312	2390	2390	2312	+3.04%	3827	137,157	324,147,320
2019-09-10	2284	2319.5	2320	2277	+0.67%	2638	80,919	186,292,968
2019-09-09	2287	2304	2304	2266.5	+0.74%	1396	40,149	91,918,086
2019-09-06	2301	2287	2304	2260	-0.57%	2608	76,285	173,830,772
2019-09-05	2242.5	2300	2300	2242.5	+2.59%	4277	105,437	240,406,896
2019-09-04	2265.5	2242	2300	2242	-1.10%	2514	98,662	222,851,048
2019-09-03	2276	2267	2312	2231.5	-1.54%	3707	122,081	275,729,962
2019-09-02	2282.5	2302.5	2322	2260.5	+0.17%	3077	105,719	243,443,927
2019-08-30	2225.5	2298.5	2304	2205	+2.98%	4802	178,099	404,865,009
2019-08-29	2158	2232	2232	2146	+3.43%	4001	106,623	234,650,925
2019-08-28	2136	2158	2168	2127	+0.44%	3091	73,061	157,025,845
2019-08-27	2160	2148.5	2203.5	2107	-0.53%	4760	254,643	548,223,203
2019-08-26	2149.5	2160	2200.5	2125.5	+0.33%	1489	46,422	100,793,702
2019-08-23	2216.5	2153	2216.5	2153	-1.89%	2586	80,406	175,977,435
2019-08-22	2204.5	2194.5	2222.5	2192.5	-1.06%	2817	91,342	200,969,340
2019-08-21	2146.5	2218	2219	2121.5	+3.33%	5538	209,046	456,870,436
2019-08-20	2125	2146.5	2193.5	2000	+1.01%	6372	301,696	645,952,261
2019-08-19	2139.5	2125	2180	2124	+0.31%	4922	242,943	522,486,817
2019-08-16	2148	2118.5	2174	2118.5	-0.35%	3526	123,079	262,927,680
2019-08-15	2092.5	2126	2172.5	2091	+2.56%	5312	163,272	350,200,192
2019-08-14	2109	2073	2125	2073	-1.07%	3170	115,428	241,704,140
2019-08-13	2096.5	2095.5	2124	2081.5	+0.26%	3129	89,180	187,422,183
2019-08-12	2064	2090	2100	2061	+1.63%	2059	59,713	124,613,557
2019-08-09	2045	2056.5	2077	2045	+0.61%	1676	55,501	114,461,542
2019-08-08	2050	2044	2097.5	2044	+0.10%	2927	112,741	233,562,580
2019-08-07	2088	2042	2100	2036	-1.45%	2879	86,650	178,182,207
2019-08-06	2078.5	2072	2091.5	2064.5	+0.68%	3980	99,827	207,584,803
2019-08-05	2148	2058	2148.5	2056	-3.65%	4528	145,765	303,740,551
2019-08-02	2130	2136	2177	2106	-1.36%	5635	127,071	272,256,816
2019-08-01	2109.5	2165.5	2174.5	2100	+3.09%	3650	92,340	198,336,675
2019-07-31	2091	2100.5	2127.5	2072	-0.47%	2377	111,721	234,740,564
2019-07-30	2119.5	2110.5	2121.5	2074.5	+0.43%	3115	45,696	95,653,908
2019-07-29	2134	2101.5	2148.5	2101	-0.80%	1834	75,042	158,996,472
2019-07-26	2144	2118.5	2150	2101	-1.00%	3973	101,786	215,531,873
2019-07-25	2129.5	2140	2162	2112.5	+0.49%	2702	77,766	165,971,598
2019-07-24	2148.5	2129.5	2149.5	2116.5	-0.33%	1926	47,971	102,277,648
2019-07-23	2118	2136.5	2152	2102	+1.69%	2097	57,422	122,099,641
2019-07-22	2187	2101	2197	2101	-3.62%	2956	82,773	176,085,560
2019-07-19	2207.5	2180	2223	2180	-0.37%	1857	67,948	149,363,189
2019-07-18	2193	2188	2227.5	2185.5	-0.18%	2406	79,911	176,030,377
2019-07-17	2239	2192	2249.5	2184.5	-2.53%	2273	78,823	174,437,881
2019-07-16	2209	2249	2252	2202	+1.76%	3025	101,737	227,225,118
2019-07-15	2210	2210	2234.5	2185	+0.59%	1804	55,046	121,470,851
2019-07-12	2173.5	2197	2210	2169	+1.20%	2205	59,908	131,412,648
2019-07-11	2217.5	2171	2217.5	2143.5	-2.01%	2504	69,665	151,762,646
2019-07-10	2187.5	2215.5	2215.5	2153.5	+1.65%	3241	76,028	166,375,047
2019-07-09	2210	2179.5	2218.5	2160	-1.82%	2288	59,724	130,081,478
2019-07-08	2245	2220	2246.5	2192	-1.51%	3121	92,761	204,987,387
2019-07-05	2225.5	2254	2254	2211.5	+1.05%	1602	52,147	116,676,632
2019-07-04	2248.5	2230.5	2257.5	2216.5	-1.22%	2169	73,322	163,393,557
2019-07-03	2242	2258	2277	2188	+0.80%	2796	93,963	211,066,783
2019-07-02	2130	2240	2249	2125.5	+4.84%	4132	136,631	300,830,778
2019-07-01	2180	2136.5	2198.5	2131.5	-1.88%	2216	53,444	115,147,341
2019-06-28	2225.5	2177.5	2243.5	2154.5	-2.57%	2057	67,978	148,651,270
2019-06-27	2230	2235	2252.5	2205.5	+0.61%	2395	84,376	187,887,969
2019-06-26	2152	2221.5	2232	2146	+3.13%	2962	128,731	281,623,268
2019-06-25	2143.5	2154	2160	2121.5	-0.23%	1908	73,854	158,463,449
2019-06-24	2132	2159	2159	2110.5	+1.36%	2144	68,967	147,832,905
2019-06-21	2085	2130	2148	2070	+1.89%	3215	153,033	324,101,116
2019-06-20	2056	2090.5	2122	2056	+0.80%	8569	277,012	579,846,814
2019-06-19	2072	2074	2247.5	2040	+0.12%	2076	59,290	122,420,991
2019-06-18	2066.5	2071.5	2084	2045	+0.93%	3176	105,267	217,723,843
2019-06-17	2072	2052.5	2097	2045.5	-0.65%	3653	98,755	203,985,145
2019-06-14	2098	2066	2130.5	2065	-1.53%	2419	89,005	186,023,333
2019-06-13	2099	2098	2099.5	2056	+0.24%	2253	103,624	215,901,046
2019-06-11	2048.5	2093	2107	2032	+2.15%	4123	206,683	429,426,705
2019-06-10	2045	2049	2053.5	2027	+0.42%	2071	43,030	87,847,460
2019-06-07	2045	2040.5	2073	2010.5	-0.22%	2333	72,505	147,713,379
2019-06-06	2033.5	2045	2049.5	2019.5	+0.59%	2021	65,346	132,873,756
2019-06-05	1993	2033	2044	1977	+1.40%	2104	84,438	170,866,089
2019-06-04	1998	2005	2030	1982.5	-0.25%	2546	85,727	171,724,371
2019-06-03	1899.5	2010	2019	1898	+4.55%	3143	101,314	197,561,101
2019-05-31	1923	1922.5	1940.5	1890.5	-0.08%	2268	77,091	147,788,866
2019-05-30	1890	1924	1924.5	1890	+1.21%	2596	99,343	189,435,279
2019-05-29	1839	1901	1908	1834.5	+2.92%	3504	113,987	214,434,886
2019-05-28	1867	1847	1875.5	1802.5	-0.57%	4750	297,496	547,818,422
2019-05-27	1828	1857.5	1864	1827.5	+1.61%	868	23,819	44,200,132
2019-05-24	1857.5	1828	1873.5	1817	-1.59%	2323	72,937	134,074,010
2019-05-23	1874	1857.5	1889.5	1845.5	-3.93%	3652	131,674	245,973,329
2019-05-22	1951.5	1933.5	1955	1914	-0.95%	2762	88,277	170,656,474
2019-05-21	2003.5	1952	2011	1934.5	-2.16%	2449	78,046	153,887,538
2019-05-20	2017.5	1995	2019.5	1957.5	-0.25%	2413	98,375	195,540,512
2019-05-17	1930	2000	2020	1924.5	+2.93%	3561	155,205	308,888,780
2019-05-16	1890	1943	1969.5	1887	+2.42%	3325	153,333	297,631,168
2019-05-15	1918.5	1897	1921.5	1893.5	-0.60%	2858	102,710	195,593,650
2019-05-14	1922	1908.5	1941	1886.5	+0.24%	3205	130,361	249,845,923
2019-05-13	1914.5	1904	1948	1891.5	+0.42%	3111	110,590	212,034,179
2019-05-10	1903.5	1896	1950	1892.5	-1.61%	3239	99,399	191,011,942
2019-05-08	1969.5	1927	1993.5	1927	-2.82%	2294	103,615	202,454,761
2019-05-07	1966	1983	1998	1965	+0.66%	1956	58,338	115,538,227
2019-05-06	2000	1970	2000	1931.5	-1.48%	1881	49,331	96,562,322
2019-05-03	1970	1999.5	2018.5	1957	+1.65%	2638	82,023	162,232,437
2019-05-02	1974	1967	1974.5	1924	+0.20%	1537	47,300	92,410,422
2019-04-30	1907	1963	1963	1875	+3.62%	2819	117,145	226,403,398
2019-04-29	1900	1894.5	1945	1868	-0.92%	1453	41,105	77,769,180
2019-04-26	1910	1912	1912	1866.5	+0.10%	2064	75,890	143,488,045
2019-04-25	1791.5	1910	1922.5	1791.5	+5.52%	8077	249,695	469,965,827
2019-04-24	1806	1810	1810	1777.5	+0.33%	2145	85,680	153,824,757
2019-04-23	1762.5	1804	1835	1762	+2.59%	3112	112,127	202,369,404
2019-04-22	1763	1758.5	1790	1755.5	-0.23%	808	21,516	38,108,152
2019-04-19	1762	1762.5	1780	1743.5	-0.31%	1157	27,957	49,326,985
2019-04-18	1730	1768	1768	1694.5	+2.31%	3405	118,868	206,761,876
2019-04-17	1642	1728	1728	1636	+5.82%	4120	152,070	258,103,535
2019-04-16	1634	1633	1650	1626	-0.03%	1737	64,529	105,754,337
2019-04-15	1638	1633.5	1644	1630	-0.43%	1425	36,652	59,894,788
2019-04-12	1642	1640.5	1655	1625.5	+0.46%	2558	76,410	125,211,172
2019-04-11	1655	1633	1655	1633	-1.03%	1752	53,466	87,712,160
2019-04-10	1669	1650	1670	1636	-0.87%	2131	77,071	126,998,643
2019-04-09	1655	1664.5	1664.5	1632	+0.54%	2462	94,640	155,972,837
2019-04-08	1645	1655.5	1660	1629.5	-0.21%	1565	72,770	119,411,138
2019-04-05	1670	1659	1670	1640.5	-0.66%	1154	43,659	72,200,939
2019-04-04	1669	1670	1670	1639	+0.75%	1839	61,285	101,661,544
2019-04-03	1665	1657.5	1689	1657.5	+0.21%	2220	78,005	130,396,927
2019-04-02	1665	1654	1677.5	1643	0.00%	2224	85,084	141,407,924
2019-04-01	1645.5	1654	1678.5	1625	+1.04%	1937	67,802	112,063,480
2019-03-29	1638	1637	1663	1627	-0.03%	2394	127,273	209,358,698
2019-03-28	1645	1637.5	1657	1628	+0.34%	1778	71,065	116,532,892
2019-03-27	1688	1632	1689.5	1632	-2.91%	2026	81,313	135,124,595
2019-03-26	1623	1681	1686.5	1611	+3.93%	3435	144,527	239,922,624
2019-03-25	1600	1617.5	1627	1575	+0.84%	2368	89,645	144,444,440
2019-03-22	1607	1604	1607	1576.5	-0.25%	3029	116,193	185,023,352
2019-03-21	1605	1608	1625	1589	+0.03%	5896	233,681	374,733,224
2019-03-20	1607	1607.5	1635.5	1551.5	+0.16%	7375	317,583	506,459,916
2019-03-19	1639	1605	1648	1605	-1.83%	2575	106,597	172,828,786
2019-03-18	1598.5	1635	1645	1582.5	+2.67%	3700	156,322	252,003,873
2019-03-15	1624	1592.5	1637.5	1591.5	-1.48%	2847	155,570	248,986,988
2019-03-14	1650	1616.5	1662	1609.5	-1.82%	3084	127,067	207,534,894
2019-03-13	1706.5	1646.5	1713	1643	-3.03%	2839	113,496	188,419,924
2019-03-12	1691	1698	1714	1670.5	+0.68%	1846	70,806	119,982,570
2019-03-11	1644.5	1686.5	1695.5	1644.5	+2.59%	2505	101,565	170,373,522
2019-03-07	1675	1644	1688.5	1640	-1.79%	1676	48,748	80,569,935
2019-03-06	1630	1674	1681	1630	+2.32%	2131	95,267	158,534,091
2019-03-05	1657.5	1636	1664.5	1627.5	-1.74%	1700	48,100	78,802,371
2019-03-04	1652	1665	1679.5	1649.5	+0.12%	1758	64,144	106,805,734
2019-03-01	1680	1663	1680	1626	-0.81%	4426	156,551	257,934,337
2019-02-28	1704.5	1676.5	1709	1660	-1.64%	3855	201,432	336,740,962
2019-02-27	1749	1704.5	1749	1695	-2.91%	3975	112,376	192,514,892
2019-02-26	1775.5	1755.5	1791	1730	-1.46%	3428	183,209	320,498,110
2019-02-25	1802	1781.5	1808.5	1772.5	-1.66%	2122	72,853	130,215,072
2019-02-22	1815	1811.5	1815	1790.5	-0.30%	937	45,583	82,136,345
2019-02-21	1830	1817	1833.5	1801	-0.63%	1826	87,513	159,324,438
2019-02-20	1784	1828.5	1828.5	1783	+3.13%	1910	84,866	153,464,232
2019-02-19	1804	1773	1804.5	1761	-1.28%	1203	54,371	97,017,232
2019-02-18	1795	1796	1805	1778	-0.22%	940	28,638	51,381,117
2019-02-15	1762.5	1800	1800	1756	+2.13%	1813	94,604	169,533,566
2019-02-14	1741.5	1762.5	1775	1732.5	+0.17%	2357	86,230	151,564,815
2019-02-13	1803.5	1759.5	1803.5	1738.5	-2.44%	3318	117,817	207,488,327
2019-02-12	1785	1803.5	1818	1775	+0.64%	1371	50,663	91,392,844
2019-02-11	1812.5	1792	1825	1776	-1.62%	1888	50,544	90,774,377
2019-02-08	1800	1821.5	1822	1793.5	+1.14%	1597	40,685	73,771,317
2019-02-07	1790.5	1801	1812	1780	+0.45%	1777	65,963	118,578,371
2019-02-06	1760	1793	1805	1738.5	+1.88%	2562	110,895	198,184,068
2019-02-05	1734	1760	1766.5	1715	+2.27%	2331	72,767	127,158,807
2019-02-04	1755.5	1721	1775	1721	-1.57%	2467	89,848	157,656,623
2019-02-01	1720	1748.5	1752	1706	+1.92%	2042	81,402	141,024,477
2019-01-31	1749	1715.5	1786	1702	-1.41%	3927	153,016	264,784,202
2019-01-30	1758	1740	1776	1730	-1.14%	2802	139,029	242,395,133
2019-01-29	1776.5	1760	1787	1755	-1.40%	1829	65,983	116,564,771
2019-01-28	1820	1785	1820	1769	-1.95%	2107	66,202	118,406,243
2019-01-25	1842	1820.5	1854	1789	-0.74%	2005	71,336	129,433,851
2019-01-24	1809	1834	1861	1786	+1.27%	3631	169,230	311,595,818
2019-01-23	1823	1811	1835.5	1798	-0.63%	3354	221,714	402,196,861
2019-01-22	1769	1822.5	1829.5	1747	+2.97%	2797	123,612	222,481,038
2019-01-21	1783	1770	1814	1768.5	-0.73%	1936	79,402	142,455,332
2019-01-18	1720.5	1783	1795	1693	+3.57%	3592	161,482	286,068,928
2019-01-17	1759	1721.5	1794	1690	-2.13%	4684	132,470	228,158,480
2019-01-16	1782.5	1759	1790.5	1730	-0.76%	1857	69,305	121,873,342
2019-01-15	1765	1772.5	1800	1757.5	+0.42%	2442	88,708	157,444,751
2019-01-14	1760	1765	1765	1727.5	+0.28%	1682	73,994	129,719,292
2019-01-11	1768	1760	1780.5	1743.5	+0.03%	2281	140,800	247,724,157
2019-01-10	1799.5	1759.5	1800	1747	-1.81%	2500	114,576	203,183,408
2019-01-09	1822.5	1792	1843.5	1777.5	-1.65%	2707	135,981	245,460,163
2019-01-08	1865.5	1822	1865.5	1802.5	-2.46%	2716	127,595	232,453,250
2019-01-04	1819.5	1868	1874	1801.5	+2.47%	2050	92,029	169,827,151
2019-01-03	1749.5	1823	1823	1672	0.00%	1542	69,643	124,603,067

Архив котировок акции FIVE по годам

2024 2023 2022 2021 2020 2019 2018