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)
2021-12-30	1925.5	1959.5	1965.5	1920	+1.85%	13159	652,274	1,271,730,388
2021-12-29	1926	1924	1949.5	1914	-0.10%	13201	300,983	580,906,321
2021-12-28	1949.5	1926	1954	1923.5	-1.08%	18828	481,085	929,297,562
2021-12-27	1949.5	1947	1957	1923.5	+0.05%	14000	380,406	737,440,523
2021-12-24	1933	1946	1949	1907	+0.83%	10226	246,594	476,044,147
2021-12-23	1999.5	1930	1999.5	1925	-2.97%	18532	466,667	910,423,067
2021-12-22	1977	1989	2001.5	1956	+0.96%	12107	417,521	830,107,784
2021-12-21	1980	1970	2007.5	1946	-0.13%	13915	475,113	934,169,793
2021-12-20	2029	1972.5	2029.5	1947	-2.88%	18290	481,603	949,564,666
2021-12-17	2014	2031	2031.5	1997	+0.99%	10728	337,179	678,779,146
2021-12-16	2023	2011	2053.5	2003	-3.41%	25881	787,374	1,594,135,700
2021-12-15	2057	2082	2115	2035	+1.22%	17713	741,812	1,534,182,701
2021-12-14	2038.5	2057	2067	1899.5	+0.96%	23121	781,853	1,578,242,019
2021-12-13	2099	2037.5	2118.5	2032.5	-2.88%	15003	408,159	844,560,091
2021-12-10	2136	2098	2136	2077.5	-1.66%	10354	311,161	652,134,197
2021-12-09	2109	2133.5	2135	2101	+1.52%	10632	344,007	728,171,648
2021-12-08	2099.5	2101.5	2139	2082	+0.48%	16240	601,702	1,269,262,352
2021-12-07	2090	2091.5	2109.5	2063	+0.43%	15360	411,310	855,911,102
2021-12-06	2085.5	2082.5	2121	2049.5	-0.12%	15509	393,262	814,243,759
2021-12-03	2139	2085	2143.5	2076	-2.16%	18098	646,881	1,357,330,073
2021-12-02	2128	2131	2152	2111	+0.71%	10473	280,413	597,616,071
2021-12-01	2080	2116	2149.5	2080	+2.07%	19928	676,239	1,435,292,613
2021-11-30	2051	2073	2106	2025	+0.63%	21415	832,290	1,728,341,435
2021-11-29	2096	2060	2116	2035	-1.34%	27151	779,104	1,613,405,054
2021-11-26	2164	2088	2175.5	2073	-4.22%	32301	911,434	1,926,628,061
2021-11-25	2181	2180	2199.5	2141.5	+0.18%	19028	595,642	1,292,657,585
2021-11-24	2200.5	2176	2228.5	2165.5	-0.87%	17007	514,341	1,125,669,893
2021-11-23	2214	2195	2219.5	2157	-0.48%	24537	712,718	1,560,486,259
2021-11-22	2249	2205.5	2249	2175	-1.93%	30099	799,149	1,765,623,813
2021-11-19	2294	2249	2310.5	2235.5	-1.83%	25945	908,319	2,051,876,750
2021-11-18	2344.5	2291	2349	2262	-2.28%	26278	887,536	2,046,832,937
2021-11-17	2368.5	2344.5	2369.5	2338	-0.76%	12017	294,665	693,442,058
2021-11-16	2399.5	2362.5	2407	2350.5	-1.15%	13702	387,526	919,270,403
2021-11-15	2401	2390	2407	2377.5	-0.46%	11306	328,160	784,825,956
2021-11-12	2431	2401	2456	2368	-1.21%	19131	668,642	1,604,555,289
2021-11-11	2450	2430.5	2462.5	2415.5	-0.49%	10863	355,800	866,537,921
2021-11-10	2464.5	2442.5	2470	2436.5	-0.53%	8095	235,499	578,270,362
2021-11-09	2417	2455.5	2474.5	2407.5	+1.59%	22581	625,296	1,536,847,175
2021-11-08	2405	2417	2445	2395.5	+1.13%	9879	336,827	817,600,014
2021-11-05	2430	2390	2430	2384	-1.24%	11397	338,418	812,789,492
2021-11-03	2419.5	2420	2434	2393	+0.41%	10221	353,237	853,898,774
2021-11-02	2422	2410	2447	2406	-0.52%	8348	244,121	592,733,835
2021-11-01	2395.5	2422.5	2438.5	2355	+0.56%	15630	542,496	1,307,157,838
2021-10-29	2413	2409	2420	2390	-0.60%	9268	235,570	566,791,415
2021-10-28	2474	2423.5	2483	2387	-2.04%	22474	851,842	2,055,672,971
2021-10-27	2443	2474	2494	2431.5	+1.27%	16798	574,982	1,422,829,041
2021-10-26	2470	2443	2492.5	2424.5	-1.09%	19891	711,294	1,752,298,138
2021-10-25	2400	2470	2477	2394	+3.41%	25133	948,697	2,323,661,628
2021-10-22	2362	2388.5	2411	2356.5	+1.12%	11694	398,940	952,372,306
2021-10-21	2388	2362	2388	2344	-0.96%	9647	253,664	599,496,396
2021-10-20	2380	2385	2390	2355	+0.21%	7790	190,818	452,483,307
2021-10-19	2339	2380	2387.5	2337.5	+1.32%	10068	339,660	800,703,229
2021-10-18	2379	2349	2379	2330.5	-1.18%	14162	339,980	797,520,617
2021-10-15	2435	2377	2439	2358.5	-2.20%	19121	594,549	1,415,341,287
2021-10-14	2460	2430.5	2469	2423.5	-1.18%	8812	280,379	684,296,224
2021-10-13	2407.5	2459.5	2463.5	2402.5	+2.16%	12870	345,563	841,930,353
2021-10-12	2400	2407.5	2428.5	2400	-0.66%	6781	152,386	368,089,009
2021-10-11	2416.5	2423.5	2442.5	2399.5	+0.29%	8530	214,486	518,926,874
2021-10-08	2422	2416.5	2449.5	2400.5	-0.39%	8622	282,470	685,033,116
2021-10-07	2390	2426	2446	2382.5	+1.57%	21611	468,344	1,136,433,089
2021-10-06	2351	2388.5	2395	2332	+1.81%	15551	607,089	1,439,266,290
2021-10-05	2316.5	2346	2359	2306.5	+0.58%	9594	362,215	842,205,750
2021-10-04	2334.5	2332.5	2347.5	2290	-0.15%	15138	513,633	1,187,993,698
2021-10-01	2341	2336	2348	2327.5	-0.68%	6960	173,283	405,199,376
2021-09-30	2374.5	2352	2376	2344	-0.76%	8983	385,312	909,093,345
2021-09-29	2338.5	2370	2397	2337	+1.09%	14862	465,637	1,107,021,924
2021-09-28	2357	2344.5	2370	2324.5	-0.42%	15379	426,074	1,001,154,835
2021-09-27	2379	2354.5	2386.5	2350	-0.78%	10078	255,165	603,053,654
2021-09-24	2346	2373	2376	2339	+1.15%	9099	285,564	673,214,779
2021-09-23	2325	2346	2353	2320.5	+1.30%	10629	374,602	877,046,551
2021-09-22	2325	2316	2335.5	2306.5	-0.32%	10988	468,230	1,084,846,458
2021-09-21	2308	2323.5	2340.5	2300	+1.42%	9889	391,460	908,745,710
2021-09-20	2320	2291	2327	2277.5	-1.65%	13804	411,100	946,876,831
2021-09-17	2345.5	2329.5	2359.5	2315	-0.41%	12304	623,629	1,456,679,406
2021-09-16	2317.5	2339	2343	2303	+0.93%	16485	450,425	1,047,903,234
2021-09-15	2314.5	2317.5	2332.5	2295.5	+0.15%	14253	385,920	891,628,255
2021-09-14	2361	2314	2361	2293.5	-1.76%	20080	570,051	1,319,896,040
2021-09-13	2335	2355.5	2359	2293	+1.38%	17005	494,353	1,151,053,550
2021-09-10	2360	2323.5	2371.5	2314	-1.34%	20483	684,610	1,593,542,033
2021-09-09	2401.5	2355	2401.5	2350.5	-1.65%	14717	453,129	1,073,045,037
2021-09-08	2395	2394.5	2414.5	2386	+0.06%	8779	255,161	612,305,819
2021-09-07	2415.5	2393	2420	2358	-0.93%	18426	835,168	1,995,616,985
2021-09-06	2387	2415.5	2433.5	2387	+0.83%	13446	423,061	1,022,099,989
2021-09-03	2420	2395.5	2432	2380	-0.99%	16565	392,760	942,714,602
2021-09-02	2463	2419.5	2475	2411	-1.79%	14726	403,931	980,937,432
2021-09-01	2445	2463.5	2471	2425.5	+1.78%	12808	355,188	872,232,633
2021-08-31	2474	2420.5	2474.5	2413	-1.81%	14717	459,724	1,120,058,203
2021-08-30	2473	2465	2484	2462	-0.32%	7157	140,933	348,280,855
2021-08-27	2445	2473	2480	2436.5	+1.19%	9203	262,200	643,919,083
2021-08-26	2492	2444	2492	2435	-1.55%	14290	449,565	1,106,225,142
2021-08-25	2518.5	2482.5	2525	2469.5	-1.43%	11980	404,701	1,006,876,768
2021-08-24	2490	2518.5	2526	2490	+0.96%	9952	276,894	695,934,779
2021-08-23	2500	2494.5	2508	2472	+0.10%	9207	256,379	638,670,427
2021-08-20	2502	2492	2529	2455.5	-0.40%	9076	213,959	535,645,326
2021-08-19	2473.5	2502	2529	2462	+0.48%	15959	444,107	1,106,742,493
2021-08-18	2467	2490	2505	2466	+0.95%	9209	183,367	456,848,319
2021-08-17	2416	2466.5	2492.5	2414.5	+2.01%	15538	467,223	1,154,016,474
2021-08-16	2441	2418	2449	2378	-1.37%	18317	512,739	1,235,150,380
2021-08-13	2455	2451.5	2488	2431	-0.20%	18637	732,897	1,799,595,574
2021-08-12	2458.5	2456.5	2472.5	2434	-0.08%	9201	208,103	510,529,735
2021-08-11	2445	2458.5	2474	2422	+0.82%	13560	357,647	877,316,841
2021-08-10	2393	2438.5	2440	2390	+2.03%	11842	369,214	891,341,613
2021-08-09	2382	2390	2404	2375	+0.06%	8045	153,443	366,110,445
2021-08-06	2420	2388.5	2422	2380	-1.30%	8598	219,101	524,679,379
2021-08-05	2387	2420	2420	2375	+1.40%	8548	211,547	507,891,921
2021-08-04	2400	2386.5	2422	2376	-0.52%	12178	291,840	699,029,776
2021-08-03	2400	2399	2410	2365	+0.54%	11110	292,458	700,112,287
2021-08-02	2398	2386	2401	2376	+0.34%	14451	233,893	558,451,887
2021-07-30	2390	2378	2410	2365	-0.71%	10676	243,466	579,780,389
2021-07-29	2377	2395	2400	2343.5	+0.84%	13127	401,119	950,321,105
2021-07-28	2312	2375	2384.5	2312	+2.11%	16197	379,409	895,309,702
2021-07-27	2333	2326	2340.5	2312	-0.17%	11005	443,289	1,030,825,155
2021-07-26	2340	2330	2346	2315.5	-0.43%	9091	259,204	602,560,287
2021-07-23	2346.5	2340	2350	2306.5	-0.15%	11853	278,750	648,954,531
2021-07-22	2347	2343.5	2347.5	2301	+0.17%	18238	404,709	939,801,639
2021-07-21	2380	2339.5	2383.5	2323	-1.52%	9526	188,412	443,821,419
2021-07-20	2371.5	2375.5	2385	2354	+0.13%	9251	299,448	708,565,592
2021-07-19	2395	2372.5	2399	2350.5	-0.73%	13258	401,016	952,203,312
2021-07-16	2440	2390	2458	2379.5	-1.85%	13840	398,860	958,030,715
2021-07-15	2450	2435	2474	2421.5	-0.92%	10671	298,196	727,793,947
2021-07-14	2485.5	2457.5	2487	2441.5	-1.05%	11228	341,689	841,141,169
2021-07-13	2483.5	2483.5	2489	2441	-0.16%	11367	364,913	902,142,676
2021-07-12	2480	2487.5	2489	2462.5	+0.34%	7272	165,589	409,938,651
2021-07-09	2500	2479	2504.5	2466.5	-0.66%	8210	235,152	582,294,261
2021-07-08	2513	2495.5	2518	2457.5	-0.70%	16050	652,125	1,620,973,774
2021-07-07	2570	2513	2574	2503	-1.91%	14535	434,931	1,106,277,905
2021-07-06	2578	2562	2590	2551	-0.50%	13465	531,154	1,366,375,466
2021-07-05	2555	2575	2584.5	2551	+0.45%	9625	315,133	810,842,683
2021-07-02	2557.5	2563.5	2590	2544.5	+0.27%	13452	436,628	1,123,335,245
2021-07-01	2530	2556.5	2572	2530	+0.93%	12611	521,988	1,334,145,580
2021-06-30	2545	2533	2583	2453	-1.07%	25950	748,783	1,910,822,353
2021-06-29	2541	2560.5	2578	2522.5	+0.83%	24138	905,343	2,306,328,280
2021-06-28	2486	2539.5	2546.5	2486	+1.76%	18127	492,675	1,243,838,019
2021-06-25	2454	2495.5	2507	2449.5	+2.11%	21040	740,084	1,843,047,525
2021-06-24	2423	2444	2462	2418	+0.74%	15463	555,318	1,355,195,922
2021-06-23	2412	2426	2445	2403	+0.66%	15845	650,151	1,577,264,517
2021-06-22	2415	2410	2428	2388.5	-0.12%	13584	374,895	901,169,421
2021-06-21	2351.5	2413	2418	2345.5	+1.62%	18087	548,316	1,319,352,346
2021-06-18	2380	2374.5	2395	2347	-0.23%	16747	628,264	1,494,203,920
2021-06-17	2329	2380	2396.5	2325	+2.04%	23611	863,895	2,050,204,002
2021-06-16	2301.5	2332.5	2352.5	2293	+1.46%	20040	687,193	1,601,336,148
2021-06-15	2309	2299	2311.5	2267	-0.33%	15591	373,171	854,316,474
2021-06-14	2329	2306.5	2335	2301	-0.50%	9364	281,569	651,706,668
2021-06-11	2279.5	2318	2330	2278.5	+1.64%	14812	529,412	1,224,613,333
2021-06-10	2283	2280.5	2295.5	2273	-0.11%	10500	405,887	927,737,533
2021-06-09	2258	2283	2291.5	2251	+1.00%	12675	417,796	951,460,976
2021-06-08	2264	2260.5	2270	2246	-0.13%	10175	251,546	567,689,788
2021-06-07	2259	2263.5	2278.5	2250.5	+0.69%	12842	386,229	874,141,846
2021-06-04	2259	2248	2265	2226.5	-0.20%	12000	452,932	1,018,132,362
2021-06-03	2217	2252.5	2255	2208.5	+1.62%	16331	589,143	1,316,064,574
2021-06-02	2215	2216.5	2220	2197	+0.18%	16006	621,795	1,372,785,053
2021-06-01	2231	2212.5	2232	2196.5	-0.76%	23905	689,906	1,523,854,757
2021-05-31	2215	2229.5	2239	2204.5	+1.16%	14320	252,527	561,571,535
2021-05-28	2209	2204	2213	2187.5	-0.23%	15660	360,147	791,820,401
2021-05-27	2166.5	2209	2214.5	2160	-2.30%	40547	1,335,911	2,926,019,909
2021-05-26	2258.5	2261	2274	2244	+0.18%	21736	746,286	1,686,628,314
2021-05-25	2287	2257	2291.5	2251.5	-1.16%	20596	479,723	1,084,506,033
2021-05-24	2265	2283.5	2284.5	2255	+0.62%	13253	348,666	792,696,940
2021-05-21	2231	2269.5	2287.5	2231	+1.77%	16869	444,464	1,003,504,716
2021-05-20	2276.5	2230	2277.5	2215.5	-2.02%	29528	800,342	1,786,660,297
2021-05-19	2342.5	2276	2343	2245	-2.40%	38379	1,143,965	2,609,407,129
2021-05-18	2331.5	2332	2347	2311	+0.11%	19638	672,111	1,563,606,939
2021-05-17	2339	2329.5	2349.5	2303	-0.66%	15909	411,131	954,886,430
2021-05-14	2342	2345	2354	2330.5	+0.17%	7631	125,893	294,976,418
2021-05-13	2358	2341	2365.5	2316.5	-0.70%	13370	354,251	826,782,496
2021-05-12	2371	2357.5	2387.5	2351.5	-0.44%	11450	281,324	667,530,119
2021-05-11	2361.5	2368	2372	2343	+0.21%	11154	241,462	569,674,432
2021-05-10	2376.5	2363	2379	2355	-0.53%	10152	264,031	624,369,905
2021-05-07	2397	2375.5	2400.5	2365.5	-0.71%	11492	363,281	863,324,522
2021-05-06	2398.5	2392.5	2418	2364.5	-0.08%	17697	566,057	1,355,334,275
2021-05-05	2312	2394.5	2398.5	2308.5	+3.70%	22650	749,753	1,777,842,867
2021-05-04	2324	2309	2335	2278	-0.58%	21209	436,371	1,007,437,192
2021-04-30	2355.5	2322.5	2355.5	2310	-1.28%	20875	399,953	930,638,849
2021-04-29	2363	2352.5	2381.5	2341.5	-0.40%	20706	536,923	1,268,526,048
2021-04-28	2365	2362	2367.5	2350	-0.02%	13752	327,038	770,571,464
2021-04-27	2372	2362.5	2422	2351	-0.38%	31753	910,751	2,170,731,190
2021-04-26	2377.5	2371.5	2385.5	2344.5	-0.02%	28760	734,772	1,734,584,576
2021-04-23	2386	2372	2388	2365.5	-0.57%	13823	455,685	1,081,340,255
2021-04-22	2388.5	2385.5	2404.5	2370	+0.02%	13080	356,618	852,713,610
2021-04-21	2374	2385	2391	2349	+0.55%	15566	384,575	911,729,757
2021-04-20	2397	2372	2398.5	2347	-0.84%	22829	477,371	1,130,825,700
2021-04-19	2399	2392	2406.5	2385	+0.13%	9938	249,693	597,692,613
2021-04-16	2409	2389	2411.5	2378	-0.13%	14620	319,126	763,951,292
2021-04-15	2370.5	2392	2408	2370.5	+0.38%	13704	335,259	800,290,899
2021-04-14	2405	2383	2408.5	2373.5	-1.16%	19140	567,046	1,352,344,513
2021-04-13	2430.5	2411	2434.5	2381	-0.41%	14790	391,327	940,354,597
2021-04-12	2386	2421	2429	2369.5	+1.47%	15328	350,105	845,213,002
2021-04-09	2394	2386	2400	2368	-0.46%	10766	230,159	547,986,144
2021-04-08	2380.5	2397	2404	2357.5	+0.74%	17562	443,025	1,053,733,966
2021-04-07	2394	2379.5	2399	2363	-0.61%	21708	450,045	1,070,979,539
2021-04-06	2448.5	2394	2453	2382.5	-2.21%	28733	591,300	1,421,461,209
2021-04-05	2454.5	2448	2454.5	2426.5	+0.16%	10800	165,382	403,513,971
2021-04-02	2437.5	2444	2448	2425	+0.37%	10911	259,414	632,741,602
2021-04-01	2448	2435	2455	2420	-0.53%	17356	461,659	1,123,614,779
2021-03-31	2408	2448	2457	2381	+2.00%	22004	638,081	1,550,984,320
2021-03-30	2415	2400	2415.5	2382.5	-0.48%	15775	344,464	826,289,685
2021-03-29	2398	2411.5	2419.5	2372	+0.69%	21045	530,479	1,273,726,997
2021-03-26	2414	2395	2421.5	2372	-0.60%	25925	527,993	1,260,819,541
2021-03-25	2440	2409.5	2440	2381	-0.99%	23796	525,260	1,259,762,222
2021-03-24	2430	2433.5	2441	2403.5	+0.10%	22699	452,759	1,095,242,987
2021-03-23	2483	2431	2490	2422	-2.11%	34719	751,140	1,834,880,328
2021-03-22	2533	2483.5	2594.5	2457.5	-2.42%	34226	742,471	1,863,281,101
2021-03-19	2638.5	2545	2659	2524	-2.47%	36596	1,160,616	3,012,903,938
2021-03-18	2571	2609.5	2678	2564	+1.32%	38037	1,096,406	2,891,750,073
2021-03-17	2490	2575.5	2579	2488	+3.43%	23266	703,152	1,781,896,374
2021-03-16	2515	2490	2524.5	2463.5	-0.40%	17416	371,702	924,942,015
2021-03-15	2488.5	2500	2527.5	2458	+0.48%	23613	510,161	1,274,830,922
2021-03-12	2513.5	2488	2516.5	2466	-1.21%	12913	367,737	915,068,145
2021-03-11	2436	2518.5	2520	2427.5	+3.83%	17863	379,341	940,931,257
2021-03-10	2435	2425.5	2463	2414	-0.39%	14363	303,507	738,587,105
2021-03-09	2446	2435	2470	2423	-0.45%	16627	364,602	888,537,969
2021-03-05	2426	2446	2473.5	2407	+0.97%	17222	352,974	860,893,586
2021-03-04	2477	2422.5	2490	2411	-2.08%	16945	381,061	931,342,812
2021-03-03	2455.5	2474	2505	2452.5	+1.02%	20015	489,253	1,212,607,465
2021-03-02	2429	2449	2460	2420	+0.41%	17941	453,088	1,105,155,194
2021-03-01	2463	2439	2479	2405	-0.55%	24314	445,625	1,082,860,795
2021-02-26	2485	2452.5	2485	2395	-1.25%	22156	557,504	1,366,995,185
2021-02-25	2483	2483.5	2509.5	2461.5	+0.12%	15720	309,532	767,059,034
2021-02-24	2540	2480.5	2540	2454	-2.21%	33037	519,965	1,294,323,190
2021-02-22	2590	2536.5	2600	2518	-2.10%	16237	301,177	767,403,541
2021-02-20	2573	2591	2592.5	2565	+0.52%	4350	47,220	121,704,785
2021-02-19	2583	2577.5	2583	2543	-0.06%	16226	353,388	905,749,799
2021-02-18	2639	2579	2640	2561.5	-2.29%	20565	467,323	1,210,871,439
2021-02-17	2664	2639.5	2678	2610	-0.94%	13268	317,666	839,317,387
2021-02-16	2661	2664.5	2673	2647	+0.32%	12401	316,035	841,785,077
2021-02-15	2607.5	2656	2660.5	2607.5	+2.08%	18427	471,378	1,245,069,345
2021-02-12	2612.5	2602	2612.5	2540	-0.10%	29826	581,320	1,498,257,508
2021-02-11	2618	2604.5	2623	2600.5	-0.40%	10457	203,079	530,063,713
2021-02-10	2634.5	2615	2640	2595.5	-0.46%	21304	400,017	1,046,294,525
2021-02-09	2659	2627	2659	2625.5	-0.64%	15177	345,476	911,775,726
2021-02-08	2644	2644	2669.5	2627.5	-0.21%	17176	368,461	973,634,460
2021-02-05	2678.5	2649.5	2678.5	2616.5	-0.47%	23523	445,644	1,175,251,790
2021-02-04	2705	2662	2714	2650	-1.77%	20327	495,289	1,323,357,326
2021-02-03	2689.5	2710	2729.5	2684	+0.54%	8999	201,487	544,949,924
2021-02-02	2690	2695.5	2705	2676.5	+0.32%	12430	226,668	610,375,952
2021-02-01	2707.5	2687	2713.5	2665	-0.13%	14726	236,423	633,531,609
2021-01-29	2765.5	2690.5	2775	2679.5	-2.78%	17059	319,988	868,636,795
2021-01-28	2760	2767.5	2789	2725	-0.09%	8374	185,048	511,148,462
2021-01-27	2785	2770	2799	2747	-0.43%	9799	250,878	696,071,729
2021-01-26	2805	2782	2821	2765	-1.28%	7717	179,718	501,392,124
2021-01-25	2804.5	2818	2828	2769	+0.64%	11469	277,336	777,757,188
2021-01-22	2800.5	2800	2829	2750	-0.18%	15309	349,749	975,765,819
2021-01-21	2799	2805	2815	2764	+0.72%	13544	348,660	974,839,609
2021-01-20	2775	2785	2835	2756	+0.38%	12210	289,565	810,003,075
2021-01-19	2729	2774.5	2795	2725	+1.80%	11760	274,056	756,880,109
2021-01-18	2700	2725.5	2733	2692.5	+0.65%	8076	114,927	312,428,153
2021-01-15	2761	2708	2769.5	2687	-2.08%	17320	295,249	804,239,641
2021-01-14	2770	2765.5	2789	2751	-0.25%	11300	218,620	606,632,596
2021-01-13	2765.5	2772.5	2796.5	2725.5	-0.07%	14251	347,685	961,731,328
2021-01-12	2806.5	2774.5	2825	2751	-1.46%	12998	315,196	876,980,019
2021-01-11	2813.5	2815.5	2850	2788	-0.51%	12142	406,672	1,146,090,736
2021-01-08	2823	2830	2870	2806.5	+0.50%	13818	393,114	1,112,714,562
2021-01-06	2873.5	2816	2873.5	2785	-1.64%	14593	297,220	838,907,670
2021-01-05	2765	2863	2887	2742	+4.01%	22558	550,600	1,553,600,506
2021-01-04	2753.5	2752.5	2781.5	2741.5	0.00%	10901	294,903	816,753,253

Архив котировок акции FIVE по годам

2024 2023 2022 2021 2020 2019 2018