X5 Group

FIVE

  2798 ₽  +0.65% ↑
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. X5 Group
  5. История котировок
  6. 2020

История котировок FIVE

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2020-12-302753.527492763.52727.5+0.15%7916241,138663,788,553
2020-12-292740.5274527652738+0.09%6707179,721494,198,073
2020-12-282734.52742.52760.52727+0.40%7057128,312352,589,767
2020-12-2527002731.527402690+1.51%6073119,472324,841,902
2020-12-242707.5269127192678-0.17%9097161,169436,085,019
2020-12-2327302695.52747.52677.5-0.92%12649260,639706,475,339
2020-12-2226832720.52731.52673.5+1.21%12756228,258618,817,634
2020-12-212747268827702653-1.90%23782459,7501,242,436,063
2020-12-18277027402771.52720-0.96%11849319,047876,707,771
2020-12-172783.52766.528002741-2.30%35175660,5661,829,472,850
2020-12-162899.52831.529092810-2.01%20616471,4061,349,553,123
2020-12-1528832889.529042847-0.02%13386334,571963,952,915
2020-12-14286528902905.52837+1.12%17920527,2891,518,000,838
2020-12-112870285828862825-0.09%13771362,6711,035,346,244
2020-12-1028372860.528882837+1.06%21483551,3171,579,273,865
2020-12-0927402830.528582726.5+3.40%27453822,0122,314,643,394
2020-12-082786.52737.527872702.5-1.24%16573414,1191,132,322,528
2020-12-072782277228092772-0.50%9220191,189533,444,058
2020-12-042795.5278628202765.5+0.09%10786251,007701,646,568
2020-12-032839.52783.528502758-1.61%12431280,759785,757,909
2020-12-022810.5282928602793+0.53%14168314,941889,264,076
2020-12-012749.5281428402740+2.46%19183484,4221,361,005,055
2020-11-302769.52746.52824.52710-1.03%27038893,2472,449,562,432
2020-11-272739.5277527992727+1.76%25455580,7421,608,354,136
2020-11-26264127272734.52634.5+3.57%33764856,0632,316,340,792
2020-11-252614.5263326352580+0.80%25760437,4711,136,906,603
2020-11-242639.526122649.52590-0.95%24984462,7131,207,100,257
2020-11-232673.5263727092606-1.42%31236527,7801,392,407,470
2020-11-202706267527252657.5-1.65%19359304,017815,394,448
2020-11-192746.5272027472700-0.33%12775221,255602,149,143
2020-11-182738.527292748.52700-0.02%15503277,163753,846,602
2020-11-1727722729.527842703-1.53%14369217,955595,058,435
2020-11-162798277228122755-0.16%14994307,718855,252,820
2020-11-1328002776.528102740-0.29%11106182,404504,285,185
2020-11-1227342784.52815.52700+1.87%20167425,7391,178,468,881
2020-11-1128052733.528292658-3.14%28131445,1591,221,576,115
2020-11-102861282228752774.5-0.67%15561280,218790,521,209
2020-11-092860.528412897.52804-0.19%24251571,5701,632,961,669
2020-11-0628192846.52866.52804+0.62%11124233,182662,718,075
2020-11-05285528292890.52804.5-0.39%15532528,3651,499,441,124
2020-11-032826.528402893.52788-0.56%11890249,146708,235,738
2020-11-022788285628782729+2.86%11136185,301523,500,396
2020-10-3027752776.528202701-0.16%9516192,842532,410,904
2020-10-292838.527812838.52741-0.57%10905203,298566,549,027
2020-10-282829.527972847.52701.5-0.97%21124442,7301,227,336,898
2020-10-272861.52824.529142782.5-2.01%21456447,0071,260,358,918
2020-10-2629992882.530872840.5-3.74%22253398,2471,171,815,356
2020-10-2329722994.52996.52930+0.86%7533156,434461,895,033
2020-10-222964296929892926+0.15%8640159,280470,420,388
2020-10-2130302964.530302944-1.98%9773184,746550,618,695
2020-10-203119.53024.53134.53001-3.03%9068147,063450,429,689
2020-10-193081311931403050.5+1.60%8459150,850467,751,334
2020-10-162991.5307030872990+2.16%10545252,725772,188,667
2020-10-153038300530522963-0.87%8900180,744540,297,477
2020-10-142897.53031.53036.52884.5+5.26%9118235,822704,502,825
2020-10-132939.5288029882873-2.54%7830169,870500,004,074
2020-10-122834.5295529552821+4.60%9850209,536611,140,548
2020-10-092859.5282528652810-0.70%6166111,196315,011,223
2020-10-082881284529052834-0.82%381077,164220,506,303
2020-10-072892.52868.529042815.5-1.34%9122205,080587,625,802
2020-10-0629302907.52937.52880-0.26%6575115,095333,712,896
2020-10-05289029152938.52850.5+1.57%7691165,766481,700,561
2020-10-02284428702897.52832+1.00%5604101,960292,433,723
2020-10-012887.52841.52902.52806-1.59%9698168,089476,803,282
2020-09-302928.52887.529472870.5-1.69%6664129,657375,594,693
2020-09-292950293729602895-0.74%8845151,293441,828,979
2020-09-282982.5295930152921-0.20%7881159,013472,718,401
2020-09-252990.529653009.52928-1.15%6619230,544685,475,079
2020-09-2429792999.530312947+1.52%9760304,521912,529,751
2020-09-2329012954.530502870+2.13%13883379,3551,136,544,962
2020-09-222824289329602824+1.81%10666235,832683,198,670
2020-09-2128282841.528502806+0.71%8508253,875718,340,424
2020-09-1828102821.528612786+0.43%9947303,264860,128,467
2020-09-1726622809.528262662+4.73%17141505,6991,400,675,441
2020-09-162699.52682.527272643-0.54%7695222,125593,085,762
2020-09-152637269727002608+2.82%9598253,929672,936,313
2020-09-142613.526232648.52593.5+0.98%5559138,960365,304,731
2020-09-112617.52597.52619.52561.5-0.42%7499184,637477,553,286
2020-09-1025912608.52620.52585+0.21%5713109,949286,574,396
2020-09-092675260327002585-2.98%8186173,171453,341,392
2020-09-082639.526832709.52627+1.65%10295257,531688,891,666
2020-09-0726792639.526792622-1.22%4330116,295306,495,610
2020-09-042663.5267226942623+0.53%5144110,152291,898,253
2020-09-032684.526582684.52626.5-0.11%6609146,983390,182,917
2020-09-02260426612704.52591.5+1.49%10660213,588568,462,622
2020-09-012706262227062577-1.94%14557276,689720,724,241
2020-08-312724.5267427502663-1.44%7444369,247989,252,476
2020-08-282796271327962690-2.20%9601145,901396,457,542
2020-08-272840277428402766-2.22%8368167,808467,833,403
2020-08-262839283728532820-0.32%405980,063226,741,719
2020-08-252868.528462884.52821-0.70%448169,237196,638,400
2020-08-242790.5286628752790.5+2.72%7260143,600409,137,480
2020-08-212829.5279028342772.5-0.99%5385128,663360,010,961
2020-08-202807281828302788+0.43%404068,433192,194,487
2020-08-192829280628822795-0.50%9190205,924584,898,493
2020-08-182810.5282028382775-0.09%7596167,640470,732,652
2020-08-1728382822.528382785.5-0.19%7583129,272362,982,205
2020-08-142875282828872806-1.31%8935193,531548,346,960
2020-08-132804.52865.528892804.5+2.27%14620363,8711,036,058,489
2020-08-122818.5280228402751-0.46%9703221,021615,561,349
2020-08-112827281528602802-0.78%6722139,353393,795,063
2020-08-102840.528372877.52804-0.26%397095,026269,160,490
2020-08-072845.52844.528592820-0.16%4150111,949317,520,613
2020-08-062839.5284928502812+0.78%365299,070280,318,924
2020-08-05282728272838.52797+0.25%6750177,709499,636,338
2020-08-04280528202822.52770+1.81%4741106,676298,865,595
2020-08-03278027702829.52601-0.36%648992,578259,053,138
2020-07-312795.527802824.52772.5-0.36%414688,167246,495,955
2020-07-302850279028752770-1.74%5831147,700414,598,545
2020-07-2928702839.528702794.5-1.03%6841175,357494,672,622
2020-07-282760.5286928692760.5+3.20%6121201,653568,778,264
2020-07-272790278027982760-0.36%4706144,775402,859,157
2020-07-242777.527902796.52720.5+0.36%5883168,910469,014,988
2020-07-232727.5278027852713.5+2.62%6155138,167382,042,182
2020-07-22266127092739.52640.5+2.05%9919257,000693,235,461
2020-07-2125202654.526652520+5.42%10451342,767895,778,475
2020-07-202521251825212475-0.14%7912215,431537,938,470
2020-07-172544.52521.525642504.5-0.77%7098192,041486,452,297
2020-07-162502.5254125412444+1.93%7571177,845443,993,818
2020-07-15249124932505.52455.5+0.73%5525180,077446,241,049
2020-07-142497.5247525072430.5-1.37%7412196,734483,679,037
2020-07-132536.52509.525782474-1.57%4996119,698300,550,088
2020-07-102508.52549.52549.52460+1.61%4676154,920387,039,241
2020-07-092558.525092558.52461.5-1.12%11878347,297868,686,492
2020-07-0826152537.526152523-2.72%7501182,069463,175,719
2020-07-072601.52608.526792587.5+0.08%12074263,486691,557,336
2020-07-0625712606.526602545+1.58%9025219,488575,116,147
2020-07-03251525662576.52500+2.13%452486,700220,804,359
2020-07-022502.52512.525352502.5+0.42%4819156,587394,563,457
2020-06-302494250225642490-0.64%7966236,283596,119,712
2020-06-292486251825402460.5+1.45%9727220,670552,454,296
2020-06-262420248224922420+2.60%11000306,022756,235,252
2020-06-252343241924292343+2.11%12001345,110829,628,093
2020-06-232341.5236923752325+0.77%8964189,628446,260,878
2020-06-222276.523512362.52222+3.00%12323335,494772,481,549
2020-06-192270.52282.52289.52235.5+0.68%5984252,948575,611,764
2020-06-182250.5226722892232+0.31%17135391,759885,588,961
2020-06-172300.5226023372260-2.61%6932183,621418,712,795
2020-06-1623502320.52369.52305-0.39%8655265,086616,835,920
2020-06-1523522329.523982280-0.66%16953473,6441,113,097,425
2020-06-112175234524212166+7.15%427011,230,7162,826,773,477
2020-06-1020752188.52204.52070.5+5.70%26535999,6202,159,710,362
2020-06-0921232070.52130.52052-2.33%14986377,209784,545,117
2020-06-082130212021402105.5-0.28%10277268,793569,626,227
2020-06-052137212621542093.5+0.05%9536290,137615,497,098
2020-06-042162.521252162.52100-1.76%10456270,781574,374,437
2020-06-032180.5216321852131.5-0.78%9729297,989641,741,363
2020-06-022119218021802106.5+3.64%10115297,034638,504,910
2020-06-0120372103.521282037+0.69%12845313,647659,031,404
2020-05-292190208921902080-4.59%26607936,9251,975,367,722
2020-05-2821492189.521952135-2.21%12620352,135765,756,893
2020-05-272236223922392193+0.67%14678428,537947,235,510
2020-05-262250222422542207-0.58%13731409,135910,533,342
2020-05-252204223722482200+2.03%8226149,961334,799,858
2020-05-2221862192.522092182-0.66%7531226,216496,210,611
2020-05-212188.5220722072171.5+1.17%8841250,403548,603,404
2020-05-2021872181.522062170.5-0.23%12542325,836712,675,835
2020-05-192220.52186.52225.52167.5-1.15%9896220,562481,188,914
2020-05-182161.5221222122161.5+2.84%6976185,843407,789,080
2020-05-15222221512245.52151-2.93%10757245,965538,162,431
2020-05-14221522162227.52176.5-0.05%7272252,422555,498,084
2020-05-132215.5221722352175.5+0.09%6779156,836346,226,461
2020-05-122225.522152258.52206-0.54%6440152,660339,824,574
2020-05-082260222722702218.5-0.49%5558146,573327,250,156
2020-05-072164223822402146+3.44%11836311,427687,631,842
2020-05-062192.52163.52192.52138-0.96%10365212,349459,648,780
2020-05-0522222184.522372182-1.02%5343125,198275,485,373
2020-05-042178220722252159.5+0.30%6730250,900551,574,374
2020-04-302202.52200.522222173+0.11%6509197,416432,563,580
2020-04-292200219822102175+0.14%8550209,825459,992,243
2020-04-282180219522402171.5+0.50%13594381,006839,797,805
2020-04-272160218422012151.5+1.72%6983118,454257,853,858
2020-04-242209.521472212.52132-2.63%13181294,198636,517,428
2020-04-232225220522372175-0.59%10019220,506487,862,972
2020-04-222131221822322130.5+4.11%14068422,946932,307,540
2020-04-212073.52130.52144.52028.5+2.38%12918442,464927,936,989
2020-04-202119.5208121512070.5-1.51%8868173,096362,833,304
2020-04-172176211322102105-1.93%9117230,726500,224,373
2020-04-1621202154.521712080+2.28%11534328,618702,094,415
2020-04-1521682106.52180.52082.5-2.90%8727180,233380,818,288
2020-04-1421872169.522272126-0.02%15991405,791874,460,952
2020-04-132200217022392152-2.43%8941172,832376,321,974
2020-04-10225322242257.52215-2.24%602981,820182,426,388
2020-04-092302.522752305.52234-0.66%11070248,100561,730,018
2020-04-082259229022902183+1.53%15868407,923914,606,305
2020-04-0723622255.524322220-3.86%19478512,9861,183,543,877
2020-04-062249234623462247+5.20%10893296,151682,946,724
2020-04-03218322302249.52120+2.18%12090315,018696,993,554
2020-04-0221402182.525002080.5+2.22%13032319,769691,673,106
2020-04-01208021352157.52036.5+2.08%13434329,028696,352,778
2020-03-312020.52091.521352020.5+3.54%14482421,391879,864,492
2020-03-30198020202047.51960+2.12%11868288,590579,110,242
2020-03-272021197820211930-1.42%10746245,930484,764,856
2020-03-261989.52006.520351904+1.65%15040379,731751,470,682
2020-03-252087197421501897.5-5.28%25527652,7681,299,299,586
2020-03-242098208422582075+0.90%20563709,7601,521,465,316
2020-03-231991.52065.521201851+5.84%18652558,5461,122,848,014
2020-03-2017751951.52045.51775+12.32%22098740,5171,427,401,677
2020-03-1917021737.51818.51695+2.09%25758733,7831,285,797,885
2020-03-181680170218241670.5+3.34%21470650,0651,129,418,016
2020-03-171797.516471833.51634.5-6.50%14640423,338725,121,175
2020-03-1617401761.518681707+0.06%10095300,642531,286,269
2020-03-131639.51760.51836.51609.5+7.15%12666426,547752,515,664
2020-03-121820164318511632.5-11.79%12651387,187658,851,077
2020-03-1118741862.519081824+1.50%9301305,405567,329,733
2020-03-101900183519541810.5-8.25%22185831,8301,557,755,640
2020-03-062112.520002112.51998-5.62%11531296,292602,139,352
2020-03-052108.521192124.52073+1.24%6308201,018423,417,940
2020-03-042074.5209321162032+0.24%8036225,320468,141,179
2020-03-032077208821392045.5+1.31%6688224,358469,250,889
2020-03-022111.5206121662023-0.46%12426657,9001,374,390,894
2020-02-2820702070.52139.51893-1.52%14751622,7341,281,705,548
2020-02-2721652102.521802081-3.04%7243248,181526,476,315
2020-02-262151.52168.522252110+0.58%8806324,646704,153,747
2020-02-25222321562264.52156-4.26%6960203,732445,523,490
2020-02-21223222522281.52223+0.47%339993,813212,222,179
2020-02-2022512241.52269.52222-0.66%4673140,692317,149,257
2020-02-192172.52256.52256.52166.5+3.87%5508134,739297,721,586
2020-02-1821642172.52186.52150.5+0.39%4320159,250345,115,658
2020-02-172150216421742135+0.56%3903114,601247,345,976
2020-02-142177.521522187.52143.5-1.15%5722198,791429,709,162
2020-02-132185.5217721982155.5-0.46%5153165,975360,587,917
2020-02-122176218721952128+0.95%9606280,198605,834,485
2020-02-1121882166.52258.52144-0.39%8915257,728563,432,858
2020-02-102238.521752247.52175-2.73%4481119,252261,441,790
2020-02-072274.5223622842218.5-1.48%3622108,655243,440,089
2020-02-0622702269.523082251-0.61%6309194,052440,686,765
2020-02-052323.52283.523242267-1.72%9442329,673756,337,995
2020-02-0423502323.52364.52312-0.68%7873281,211656,012,578
2020-02-032330.52339.52375.52315.5+0.19%9090294,637692,083,303
2020-01-312354.5233523772330.5-0.83%5693186,596438,567,121
2020-01-3022602354.523562230.5+3.97%8725272,883633,831,262
2020-01-2922152264.522732170+2.70%7651218,983488,833,658
2020-01-28223022052241.52191-1.03%5838242,887538,687,406
2020-01-27217022282236.52140+1.62%8987330,561728,422,051
2020-01-2421672192.52192.52137+1.18%5956253,323550,233,902
2020-01-232149216721682100+0.77%5957258,406556,307,953
2020-01-2221102150.521532098.5+2.50%11807540,4871,151,131,396
2020-01-212089.520982102.52061+0.41%8459285,265593,977,330
2020-01-2021102089.52124.52081-0.97%11087379,114794,904,150
2020-01-172105211021132085+0.45%6275204,788429,988,471
2020-01-1621052100.521142090+0.26%6192203,146427,117,408
2020-01-152150.520952163.52087.5-2.58%12212334,146703,909,519
2020-01-142209.52150.52224.52150-2.67%6939219,745475,806,573
2020-01-1321972209.52209.52161.5+0.34%354487,859192,248,588
2020-01-102152220222052115+2.32%6396242,715529,445,284
2020-01-092099.5215221522092+2.04%5144171,730366,086,593
2020-01-082105.521092110.52089-0.47%3288100,484210,965,335
2020-01-062130211921302069-0.54%5880140,720294,540,180
2020-01-032135.52130.52139.521000.00%4338122,058258,985,896

Архив котировок акции FIVE по годам

2024   2023   2022   2021   2020   2019   2018