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)
2022-12-30	1522.5	1500.5	1525.5	1474	-1.44%	7235	85,100	127,455,610
2022-12-29	1522	1522.5	1530	1513	+0.16%	4666	40,590	61,718,551
2022-12-28	1546	1520	1546	1509.5	-1.27%	9257	75,874	115,639,385
2022-12-27	1552	1539.5	1556.5	1531.5	-0.55%	11004	52,284	80,641,328
2022-12-26	1574.5	1548	1583.5	1528.5	-2.03%	11774	169,959	263,046,791
2022-12-23	1592	1580	1605	1572	-0.75%	6972	84,334	134,242,468
2022-12-22	1554.5	1592	1594.5	1551	+2.41%	4632	60,767	95,508,513
2022-12-21	1580	1554.5	1580	1547	-0.61%	5185	48,408	75,549,611
2022-12-20	1547	1564	1590	1534	+1.66%	9373	92,733	144,352,603
2022-12-19	1528.5	1538.5	1565	1505	+0.36%	12486	114,577	175,968,849
2022-12-16	1522	1533	1546	1513	+0.69%	7422	100,558	154,081,907
2022-12-15	1544	1522.5	1565	1501.5	-1.36%	9232	103,922	159,876,189
2022-12-14	1529.5	1543.5	1560	1525	+1.21%	11118	111,164	171,747,505
2022-12-13	1528.5	1525	1531.5	1513	+0.16%	4581	40,668	61,946,970
2022-12-12	1531	1522.5	1540	1518.5	-0.49%	5215	41,359	63,035,409
2022-12-09	1531.5	1530	1544	1516	-0.07%	5023	55,986	85,605,977
2022-12-08	1530	1531	1537.5	1515.5	+0.07%	4703	61,102	93,130,351
2022-12-07	1527.5	1530	1536	1521	-0.29%	3883	30,747	47,002,809
2022-12-06	1527	1534.5	1542	1515	+0.03%	4877	61,108	93,474,774
2022-12-05	1539.5	1534	1544	1513	-0.26%	5203	53,555	82,099,757
2022-12-02	1539.5	1538	1545	1524.5	-0.16%	4136	43,208	66,263,628
2022-12-01	1558	1540.5	1558	1535	-0.52%	3239	31,383	48,397,669
2022-11-30	1541	1548.5	1569	1532	+0.55%	6799	93,904	145,296,993
2022-11-29	1548	1540	1552.5	1529.5	+0.03%	3348	33,156	51,085,779
2022-11-28	1536	1539.5	1556.5	1522	-0.45%	4557	41,841	64,323,894
2022-11-25	1565	1546.5	1569	1531	-0.90%	3868	42,991	66,475,723
2022-11-24	1535	1560.5	1565	1530.5	+1.79%	5641	57,865	89,997,563
2022-11-23	1523.5	1533	1544.5	1511.5	+1.32%	7368	58,437	89,327,930
2022-11-22	1528.5	1513	1536.5	1503.5	-0.66%	5151	55,345	84,312,836
2022-11-21	1550	1523	1550	1492	-1.39%	7954	125,631	189,482,395
2022-11-18	1555.5	1544.5	1559	1529	-0.52%	4023	45,680	70,288,893
2022-11-17	1563.5	1552.5	1578.5	1544.5	-0.45%	2921	45,414	70,910,405
2022-11-16	1544	1559.5	1573.5	1540	+1.80%	5165	73,277	114,068,635
2022-11-15	1597	1532	1602	1460	-3.47%	14752	201,853	311,018,110
2022-11-14	1570	1587	1612	1567.5	+1.24%	8250	89,160	142,038,327
2022-11-11	1565	1567.5	1588.5	1560	+0.48%	5816	66,159	104,044,526
2022-11-10	1559.5	1560	1581.5	1512.5	+0.03%	23941	211,069	326,649,938
2022-11-09	1611	1559.5	1622.5	1547.5	-3.23%	8760	110,362	174,421,145
2022-11-08	1619	1611.5	1638.5	1600.5	-0.49%	6763	94,927	153,655,568
2022-11-07	1615	1619.5	1645	1607.5	+0.97%	20863	171,756	279,462,744
2022-11-03	1560	1604	1605	1521.5	+2.82%	11823	146,044	229,178,165
2022-11-02	1604.5	1560	1605.5	1539	-2.53%	12281	139,178	218,787,687
2022-11-01	1596	1600.5	1610	1590.5	+0.34%	5275	59,268	94,915,811
2022-10-31	1610.5	1595	1614.5	1588	-0.99%	8588	117,454	187,755,908
2022-10-28	1603	1611	1619	1581	+0.50%	10272	112,828	180,722,451
2022-10-27	1596.5	1603	1610	1581	+0.41%	18900	177,781	283,976,311
2022-10-26	1618	1596.5	1618	1595	-0.72%	7486	96,404	154,719,959
2022-10-25	1600	1608	1630	1578	+0.75%	23680	299,859	480,084,122
2022-10-24	1553.5	1596	1598.5	1553.5	+2.97%	15060	226,814	360,335,253
2022-10-21	1516	1550	1551	1495	+2.21%	10936	164,469	251,530,156
2022-10-20	1497	1516.5	1540	1490	+1.34%	17400	182,388	276,623,167
2022-10-19	1456	1496.5	1497	1456	+2.85%	18650	210,445	311,465,779
2022-10-18	1510	1455	1525	1453	-3.74%	16131	221,131	329,534,502
2022-10-17	1512	1511.5	1552	1490	-0.20%	18229	283,786	431,763,171
2022-10-14	1480	1514.5	1515	1480	+2.40%	12813	181,907	272,859,652
2022-10-13	1431.5	1479	1496.5	1423.5	+2.99%	12919	188,402	277,823,499
2022-10-12	1440	1436	1478.5	1420	+0.45%	10010	157,871	229,519,138
2022-10-11	1382	1429.5	1445	1373.5	+3.96%	17507	295,294	416,631,164
2022-10-10	1300	1375	1395	1276	+2.61%	19575	327,106	443,458,384
2022-10-07	1370	1340	1380	1335.5	-2.47%	9552	137,248	186,736,655
2022-10-06	1391	1374	1399	1350	-0.94%	11968	167,473	231,761,205
2022-10-05	1345	1387	1408.5	1290.5	+3.51%	22275	441,842	598,814,306
2022-10-04	1318.5	1340	1392.5	1290	+2.10%	20497	311,379	417,148,171
2022-10-03	1200	1312.5	1329.5	1200	+10.20%	20174	300,980	387,266,968
2022-09-30	1130	1191	1199.5	1101.5	+5.59%	14730	280,545	323,842,244
2022-09-29	1141	1128	1163.5	1085.5	-0.84%	10688	202,123	225,941,218
2022-09-28	1086	1137.5	1159.5	1050	+4.74%	12058	198,736	221,661,413
2022-09-27	1055	1086	1135	1050	+3.43%	14224	211,740	228,439,556
2022-09-26	1250	1050	1250	1012	-16.03%	23162	338,734	376,821,829
2022-09-23	1265	1250.5	1271	1201.5	-1.11%	17830	200,673	246,780,531
2022-09-22	1259.5	1264.5	1316	1231	+0.40%	19923	231,445	297,451,997
2022-09-21	1209	1259.5	1368.5	1160	-7.39%	23123	304,329	386,310,829
2022-09-20	1490.5	1360	1496	1305	-8.76%	27751	337,636	474,819,138
2022-09-19	1504	1490.5	1521	1463	-0.90%	7252	90,769	135,336,641
2022-09-16	1520	1504	1545	1471	-1.02%	11064	167,120	253,481,499
2022-09-15	1480	1519.5	1529.5	1478	+2.98%	14738	170,252	256,600,476
2022-09-14	1488	1475.5	1489.5	1446	-0.91%	11745	166,742	244,433,892
2022-09-13	1429	1489	1492	1415	+4.53%	20014	259,094	378,144,191
2022-09-12	1352.5	1424.5	1444.5	1289	+4.82%	14394	193,319	272,126,364
2022-09-09	1325	1359	1360	1314.5	+2.49%	3478	54,203	72,536,200
2022-09-08	1359	1326	1366.5	1307	-1.89%	6477	88,055	117,080,805
2022-09-07	1364	1351.5	1371.5	1314	-0.92%	10137	134,590	180,085,441
2022-09-06	1433	1364	1445.5	1350	-4.58%	14555	182,003	252,922,815
2022-09-05	1440	1429.5	1449	1406.5	-0.38%	4592	59,585	85,163,202
2022-09-02	1416.5	1435	1435	1405.5	+1.59%	4902	50,164	71,415,873
2022-09-01	1400	1412.5	1426	1390	+0.89%	4736	54,804	77,355,360
2022-08-31	1390	1400	1419	1380	+1.45%	5216	65,755	91,956,135
2022-08-30	1440	1380	1440	1355	-3.56%	8772	117,930	165,705,050
2022-08-29	1430	1431	1439.5	1410.5	+0.63%	5315	80,921	115,490,441
2022-08-26	1405	1422	1425	1383	+1.68%	7479	119,070	168,026,914
2022-08-25	1365	1398.5	1400	1356.5	+3.17%	9349	155,629	215,753,235
2022-08-24	1370	1355.5	1395.5	1327	-0.84%	6666	84,622	114,428,475
2022-08-23	1316	1367	1369	1313.5	+4.11%	6219	87,289	117,264,715
2022-08-22	1307	1313	1320	1293	+1.00%	4417	69,053	90,178,156
2022-08-19	1324.5	1300	1324.5	1284.5	-2.11%	4048	52,304	68,012,409
2022-08-18	1349	1328	1349	1310	-1.63%	5252	57,892	76,785,112
2022-08-17	1370	1350	1378	1340.5	-1.10%	3920	54,691	74,047,299
2022-08-16	1339.5	1365	1370	1339.5	+2.32%	6004	82,024	111,465,198
2022-08-15	1308	1334	1343	1292.5	+3.57%	7741	119,005	157,659,251
2022-08-12	1273	1288	1304	1237.5	+1.22%	4811	63,808	81,519,890
2022-08-11	1307	1272.5	1320	1272	-1.55%	6480	84,354	110,036,132
2022-08-10	1270	1292.5	1314.5	1231	+2.99%	8093	179,589	229,632,617
2022-08-09	1232	1255	1260	1206.5	+1.87%	5423	122,460	151,924,087
2022-08-08	1290	1232	1290	1214.5	+4.76%	6238	108,067	134,116,364
2022-08-05	1251.5	1176	1290	1170	-6.03%	10016	177,390	215,990,693
2022-08-04	1304	1251.5	1304	1237	-4.17%	11295	170,226	214,973,757
2022-08-03	1324	1306	1350	1286	-0.91%	6086	84,668	111,857,376
2022-08-02	1362.5	1318	1401.5	1304	-1.86%	17417	330,406	448,816,040
2022-08-01	1330.5	1343	1370	1302	-0.15%	7886	135,855	181,232,261
2022-07-29	1335.5	1345	1350	1320	+0.82%	4567	69,157	92,409,699
2022-07-28	1315	1334	1365	1308	+1.60%	8244	125,144	167,080,479
2022-07-27	1333.5	1313	1333.5	1257	-1.54%	8879	121,700	157,417,109
2022-07-26	1390.5	1333.5	1420	1320	-4.00%	16887	260,528	354,327,094
2022-07-25	1296	1389	1389	1286	+8.30%	9368	131,689	176,496,440
2022-07-22	1238	1282.5	1285	1236	+3.80%	4538	73,341	93,021,986
2022-07-21	1260	1235.5	1275	1205.5	-1.94%	7126	125,399	155,648,261
2022-07-20	1236.5	1260	1296	1195	+1.12%	12352	191,528	239,990,111
2022-07-19	1207.5	1246	1280	1156.5	+3.10%	14806	237,966	286,528,942
2022-07-18	1150	1208.5	1214.5	1140.5	+6.29%	10875	178,913	212,294,460
2022-07-15	1120	1137	1143.5	1115	+1.56%	2253	38,190	43,126,098
2022-07-14	1140	1119.5	1149	1107	-0.44%	5393	93,016	105,300,509
2022-07-13	1120	1124.5	1144	1091.5	+1.49%	5446	125,971	141,025,764
2022-07-12	1134	1108	1134	1071	-2.64%	6436	103,639	113,685,285
2022-07-11	1143	1138	1158	1129.5	-0.83%	5232	84,664	96,775,975
2022-07-08	1150.5	1147.5	1196	1102	-0.17%	11763	204,077	232,481,526
2022-07-07	1096	1149.5	1159	1095.5	+4.98%	10428	201,080	229,476,787
2022-07-06	1054	1095	1100	1028.5	+3.84%	7183	117,520	127,052,484
2022-07-05	1035	1054.5	1098.5	1016	+2.48%	8371	132,878	140,693,328
2022-07-04	957	1029	1031	957	+5.54%	6072	107,028	106,612,224
2022-07-01	981	975	996.5	951.5	-0.61%	3645	63,052	61,447,189
2022-06-30	1000	981	1030	962	-3.73%	6124	129,665	128,148,835
2022-06-29	982	1019	1050	943	+3.61%	10409	239,894	244,795,913
2022-06-28	970	983.5	997.5	937.5	+1.65%	7683	180,993	176,440,413
2022-06-27	902.5	967.5	968	899.5	+7.74%	8979	187,949	176,939,369
2022-06-24	841	898	898.5	834	+6.65%	5671	140,296	123,171,371
2022-06-23	817	842	847	806	+3.69%	3125	70,729	58,997,436
2022-06-22	817.5	812	830.5	801.5	-2.29%	2940	68,737	55,876,355
2022-06-21	838	831	848.5	822	-0.78%	3234	69,990	58,132,493
2022-06-20	827.5	837.5	845	827	+1.39%	3968	74,516	62,441,179
2022-06-17	828	826	839.5	822	+0.24%	2237	60,015	49,728,638
2022-06-16	815	824	829.5	812.5	+1.85%	4145	81,844	67,162,226
2022-06-15	825	809	825	792	+0.68%	3295	97,413	78,482,937
2022-06-14	782	803.5	839.5	778	-0.31%	5544	127,935	104,758,451
2022-06-10	843	806	845	802	-5.51%	6459	120,733	99,098,228
2022-06-09	892.5	853	904.5	816	-4.37%	10408	185,734	159,811,798
2022-06-08	839.5	892	897	836.5	+6.63%	13857	291,689	256,960,098
2022-06-07	794	836.5	838	735	+6.70%	11557	244,838	189,924,892
2022-06-06	838	784	843.5	763	-7.38%	11593	183,786	146,069,635
2022-06-03	905	846.5	909	836	-6.46%	9876	137,376	119,372,877
2022-06-02	925	905	925	892	-1.20%	3942	61,685	55,706,636
2022-06-01	905	916	939	903	+1.33%	5116	109,602	101,566,089
2022-05-31	906.5	904	911.5	891	-0.66%	4583	61,603	55,653,844
2022-05-30	936.5	910	946	900	-2.47%	6135	87,906	80,795,865
2022-05-27	950	933	958	927.5	-1.58%	5061	69,672	65,440,033
2022-05-26	955	948	978.5	920	-0.11%	7747	155,116	147,800,532
2022-05-25	915	949	968	912	+4.46%	7402	132,270	125,422,962
2022-05-24	963	908.5	967	899	-4.47%	14399	147,857	136,515,842
2022-05-23	1004	951	1005	946	-4.33%	6898	71,907	69,557,816
2022-05-20	1058.5	994	1063.5	979.5	-5.29%	7272	136,457	136,547,966
2022-05-19	1099	1049.5	1099	999	-3.41%	4011	68,643	71,792,906
2022-05-18	1071	1086.5	1119	1058	+2.74%	6127	103,971	114,073,351
2022-05-17	1041.5	1057.5	1070	1029.5	+3.27%	4529	86,412	91,008,501
2022-05-16	965.5	1024	1040	964	+6.22%	4880	78,676	79,590,152
2022-05-13	979	964	979	949	+0.36%	3573	47,015	45,263,509
2022-05-12	1005	960.5	1009.5	942	-3.95%	7230	89,150	87,658,847
2022-05-11	1027	1000	1081	981	-2.91%	7921	111,472	114,402,818
2022-05-06	1062.5	1030	1062.5	1027.5	-2.00%	3469	37,965	39,407,087
2022-05-05	1079	1051	1084.5	1050	-0.94%	3414	54,220	57,765,934
2022-05-04	1090	1061	1115	1060	-3.24%	4376	46,567	50,637,756
2022-04-29	1095	1096.5	1109.5	1080.5	+1.01%	3165	41,358	45,288,013
2022-04-28	1119	1085.5	1175	1085.5	-3.04%	9048	185,399	208,411,307
2022-04-27	1030	1119.5	1119.5	1017.5	+10.24%	10354	186,472	199,392,309
2022-04-26	1008	1015.5	1030	980.5	+0.79%	9330	164,885	167,070,316
2022-04-25	1090	1007.5	1090	1001	-9.03%	11305	185,351	191,305,788
2022-04-22	1149.5	1107.5	1150	1097	-3.95%	4395	49,302	55,075,777
2022-04-21	1154.5	1153	1160	1112	+1.59%	4975	65,243	74,385,167
2022-04-20	1099.5	1135	1154	1090.5	+3.70%	7357	88,723	100,270,761
2022-04-19	1135	1094.5	1176	1063.5	-3.31%	12588	197,227	220,769,432
2022-04-18	1129.5	1132	1163	1112	+0.62%	6946	112,801	128,649,806
2022-04-15	1085	1125	1129.5	1056	+2.83%	7540	99,893	109,773,073
2022-04-14	1154	1094	1154	1088	-4.70%	10000	101,511	113,384,054
2022-04-13	1194.5	1148	1197	1140.5	-3.29%	7300	101,820	118,405,181
2022-04-12	1218	1187	1230	1171	-3.81%	8672	110,521	131,155,979
2022-04-11	1257	1234	1299	1190	-1.83%	6992	89,649	111,080,363
2022-04-08	1275.5	1257	1325	1224	-1.45%	9751	144,119	184,573,156
2022-04-07	1325	1275.5	1390	1265.5	-3.74%	10469	149,165	197,242,762
2022-04-06	1298	1325	1356	1250	+1.92%	10337	136,422	180,820,673
2022-04-05	1414.5	1300	1416	1244.5	-8.09%	17714	293,110	389,040,566
2022-04-04	1497	1414.5	1505	1361.5	-2.52%	14903	249,344	357,999,480
2022-04-01	1483	1451	1600	1450	+0.73%	22415	310,838	471,877,593
2022-03-31	1305	1440.5	1490	1300.5	+13.02%	23170	349,522	495,968,183
2022-03-30	1229.5	1274.5	1290	1165.5	+12.79%	13925	266,300	327,281,075
2022-03-29	1200	1130	1271	1080	-4.16%	27267	564,989	666,293,643
2022-02-25	1226	1179	1487	1150	-7.24%	41954	1,215,622	1,506,853,392
2022-02-24	1546	1271	1546	942	-26.10%	54212	1,660,475	1,927,214,787
2022-02-22	1527	1720	1737	1417.5	+11.00%	75408	2,055,014	3,195,299,328
2022-02-21	1760.5	1549.5	1834.5	1520.5	-12.63%	53369	1,406,798	2,354,242,298
2022-02-18	1857.5	1773.5	1879.5	1750	-3.43%	21341	619,271	1,125,667,008
2022-02-17	1887	1836.5	1887	1790	-1.97%	21850	713,659	1,312,677,104
2022-02-16	1795.5	1873.5	1922.5	1795.5	+4.37%	32091	1,078,324	2,003,110,128
2022-02-15	1730.5	1795	1802	1709.5	+3.94%	22052	709,304	1,258,048,185
2022-02-14	1673	1727	1754	1633	+1.89%	28278	1,048,031	1,798,032,064
2022-02-11	1781.5	1695	1793	1670	-4.86%	28401	902,928	1,586,871,549
2022-02-10	1764	1781.5	1823.5	1738	+0.99%	19386	527,222	942,432,514
2022-02-09	1715	1764	1775	1714.5	+2.92%	20803	655,348	1,147,271,456
2022-02-08	1650	1714	1714	1637.5	+4.13%	15447	676,474	1,138,660,379
2022-02-07	1656	1646	1683	1631	-0.57%	12414	290,947	479,417,084
2022-02-04	1640	1655.5	1693.5	1638	+1.19%	19797	734,239	1,220,142,240
2022-02-03	1743.5	1636	1743.5	1632	-6.08%	22988	699,485	1,175,324,401
2022-02-02	1744.5	1742	1759	1711.5	-0.17%	15180	455,690	790,156,950
2022-02-01	1755	1745	1775	1711	0.00%	17414	510,335	888,668,541
2022-01-31	1725	1745	1783.5	1720.5	+1.72%	19267	603,721	1,058,612,228
2022-01-28	1721	1715.5	1763	1691	-1.38%	22244	582,582	1,006,522,479
2022-01-27	1640	1739.5	1740	1626	+5.42%	25984	856,902	1,453,597,632
2022-01-26	1621	1650	1730.5	1590	+1.82%	38060	1,229,557	2,062,949,999
2022-01-25	1684	1620.5	1710	1576.5	-3.74%	45354	1,235,917	2,001,546,282
2022-01-24	1775.5	1683.5	1775.5	1626	-4.24%	39979	1,099,174	1,847,219,214
2022-01-21	1748	1758	1822	1731	+0.09%	29558	1,090,397	1,945,134,599
2022-01-20	1770	1756.5	1829	1732	-0.76%	25335	671,140	1,187,564,833
2022-01-19	1776	1770	1829	1691.5	+0.60%	30416	1,057,644	1,868,779,705
2022-01-18	1860	1759.5	1873	1686.5	-5.38%	43364	1,144,595	2,009,239,218
2022-01-17	1892	1859.5	1899.5	1827	-1.35%	18711	603,164	1,122,690,976
2022-01-14	1927.5	1885	1942.5	1806	-2.00%	37871	909,203	1,690,642,118
2022-01-13	2013.5	1923.5	2018	1903	-4.37%	31197	722,957	1,404,643,745
2022-01-12	2001.5	2011.5	2025.5	1991.5	+0.50%	14733	437,399	877,802,846
2022-01-11	2048	2001.5	2048	1992	-0.42%	12078	309,593	619,625,392
2022-01-10	2000	2010	2022	1990.5	+0.93%	11772	283,409	569,345,400
2022-01-06	1967	1991.5	2027	1960	+1.27%	13734	386,897	773,598,389
2022-01-05	2019	1966.5	2049.5	1953	-2.60%	14847	386,304	777,629,911
2022-01-04	1990	2019	2037	1986	+1.25%	14534	416,702	838,667,824
2022-01-03	1962.5	1994	1996.5	1957.5	0.00%	11010	250,932	494,866,471

Архив котировок акции FIVE по годам

2024 2023 2022 2021 2020 2019 2018