X5 Group

FIVE

  2798 ₽  +0.65% ↑
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. X5 Group
  5. История котировок
  6. 2023

История котировок FIVE

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2023-12-292123.522042210.52081.5+4.60%38580960,9512,073,568,543
2023-12-282090210721502060+1.27%37064808,7831,707,063,715
2023-12-272021.52080.520972020.5+3.02%46272830,7121,713,106,426
2023-12-262031.52019.52033.51999.5-0.17%11232277,907560,068,674
2023-12-251999.520232036.51986.5+1.40%15856476,351956,719,518
2023-12-221994199520261979+0.05%9453227,001453,593,277
2023-12-21202019942023.51965-1.26%16823379,744756,883,990
2023-12-2020212019.52034.52010-0.05%13480281,462568,859,019
2023-12-1920402020.520452004-0.96%15141286,169577,403,915
2023-12-181972.520402059.51960+4.40%43181724,2101,455,526,863
2023-12-15189219541969.51845.5+3.28%32568504,803956,869,439
2023-12-14193018921947.51888-1.79%10176148,125283,923,068
2023-12-1319101926.519401880.5+0.39%23009325,413622,079,577
2023-12-121907.5191919751883.5+1.00%17904382,727740,213,318
2023-12-112005190020051882-5.14%31190385,790744,433,099
2023-12-08201520032039.51986.5-0.47%9533131,429264,489,229
2023-12-072007.52012.520351971+0.22%20728315,376631,666,692
2023-12-062070.5200820902002-2.76%13828226,580462,027,519
2023-12-052031.520652075.52028.5+1.65%12303184,420379,674,396
2023-12-0420602031.52078.52002.5-2.05%21146307,609626,861,874
2023-12-012115207421392066-2.29%12280171,631361,117,146
2023-11-3021502122.521542110.5-1.26%12832200,534427,380,741
2023-11-292158.52149.521932135-0.07%11360177,414384,860,846
2023-11-282145215121652117+0.49%9090145,013309,591,214
2023-11-2721832140.521942122-1.77%14423212,792458,889,661
2023-11-242188.521792199.52159-0.05%8425119,998261,630,971
2023-11-23220321802221.52171-1.09%14170218,983481,395,404
2023-11-222181.5220422252175.5+0.82%17720241,548531,130,065
2023-11-212227218622272168-1.69%17917366,896802,512,282
2023-11-202204.52223.522292195.5+0.86%15210207,541459,269,673
2023-11-172196.52204.52208.52172+0.30%13179237,929521,275,317
2023-11-162240.521982240.52187.5-1.66%19162220,306487,165,370
2023-11-15223522352255.52218-0.09%10717182,293407,813,801
2023-11-142294.522372294.52215-2.51%21320291,323655,927,929
2023-11-132297.52294.52307.52282+0.31%7667155,358356,816,988
2023-11-1023102287.52316.52270.5-0.97%9640131,623301,286,297
2023-11-092300.5231023322300.5+0.11%9706163,338378,720,588
2023-11-0823452307.523492304-1.37%15764183,904427,122,433
2023-11-0723212339.523512317.5+0.82%9091149,644349,512,241
2023-11-0622812320.523252273.5+1.91%470463,758146,573,097
2023-11-032300227723072272-0.70%878095,034217,305,930
2023-11-022272.5229323242272.5+0.97%10567219,119503,383,828
2023-11-012271.522712299.52261.5-0.02%8966181,427413,327,546
2023-10-312333.52271.523362255.5-2.66%17051368,544841,070,386
2023-10-3023662333.52370.52330-1.37%10294180,404422,989,905
2023-10-27237423662392.52352-0.25%10393175,767417,458,696
2023-10-262423237224252371.5-1.76%17404339,019810,336,943
2023-10-252409.52414.524402395+0.56%20669456,3791,103,531,421
2023-10-24237924012409.52351.5+0.92%12839330,616787,631,790
2023-10-232399.5237924092360-0.42%12646243,885579,966,675
2023-10-20238223892409.52335+0.53%12482231,332550,195,345
2023-10-192365.52376.52396.52350+0.11%9381201,734478,578,006
2023-10-182385237423952350.5-0.46%12508242,843576,526,158
2023-10-172408.5238524252371.5-0.69%20384414,959992,401,752
2023-10-162349.52401.524022339+3.11%21068439,1471,044,262,632
2023-10-132328232923342320+0.15%561783,783194,903,089
2023-10-1223152325.523392310+0.11%7291120,537280,212,681
2023-10-112345232323592315-0.90%13383282,316659,578,775
2023-10-102313234423482295+1.82%12342197,832459,942,455
2023-10-092302230223152290.5+0.26%11536149,300344,175,924
2023-10-062286.522962317.52260.5+0.70%9830208,769478,252,458
2023-10-05229022802294.52253-0.41%7771132,979302,630,756
2023-10-0423252289.52327.52275-1.38%11708224,416516,177,634
2023-10-032255.52321.523252230.5+2.74%18712406,602929,095,892
2023-10-0222342259.522722230+1.14%12365230,581519,687,245
2023-09-29225022342272.52226.5-0.80%10625218,833491,885,413
2023-09-28224722522262.52220+0.27%10861241,709542,344,710
2023-09-27223522462290.52201+1.03%23392536,7721,208,130,388
2023-09-26211522232245.52092+5.11%35348602,2121,312,800,598
2023-09-252141.5211521482080.5-0.54%15488322,853683,220,984
2023-09-2221502126.521712104-0.68%29667698,9401,490,894,491
2023-09-21225121412254.52130-4.89%26276453,934998,934,279
2023-09-20230022512308.52205-2.09%25764464,6551,048,561,158
2023-09-192392229923952287-3.89%22671407,187951,353,102
2023-09-182426239224452366-1.40%21018368,540886,705,330
2023-09-152365242624352346.5+2.45%16009307,864738,187,415
2023-09-142378236823972273-0.27%19876435,9141,024,897,828
2023-09-132410.52374.524132349.5-1.47%17682344,116818,994,669
2023-09-122340.5241024132331+3.59%25986537,9821,277,954,365
2023-09-1122602326.523492210+2.81%40359790,5031,825,183,686
2023-09-08224022632302.52172+0.87%26125435,176974,281,119
2023-09-0723252243.523332211.5-3.53%27147419,125952,283,431
2023-09-0623422325.523462320-0.70%12642149,153347,919,800
2023-09-052370234224032301-1.01%32239601,6201,416,312,185
2023-09-042330236623732320+1.92%15094260,042611,332,475
2023-09-0123332321.523482306-0.47%12555232,513539,607,611
2023-08-312326.52332.52337.52290+0.19%17940302,771699,933,287
2023-08-302349.5232823552307-0.94%13161210,160489,588,863
2023-08-292369.523502373.52326.5-0.82%15647243,428571,448,882
2023-08-2823542369.523792351.5+0.94%14167193,625458,802,079
2023-08-2523422347.523572325+0.56%17453268,920631,083,256
2023-08-2423152334.523442295.5+1.54%18342215,469499,700,789
2023-08-232315.522992359.52280-0.69%48478851,3491,975,172,674
2023-08-222290231523502250+1.47%42865713,6691,642,814,592
2023-08-2122492281.52285.52222.5+1.97%44859636,2581,434,903,159
2023-08-1822302237.522602211.5+0.38%31396557,7171,247,562,638
2023-08-172175222922412125+3.67%38786709,9631,566,254,554
2023-08-162172215021962091.5-0.51%35637588,9001,260,471,180
2023-08-152154.5216122352101+0.09%49971849,8081,866,242,894
2023-08-142210215922772123.5-2.06%655431,175,4372,600,607,913
2023-08-1122022204.522202186+0.34%23810392,802864,314,732
2023-08-102180219722062171.5+0.76%16273262,536575,533,646
2023-08-0922102180.522252165-1.07%38845625,1551,371,469,833
2023-08-08207522042208.52018.5+6.14%632901,135,5372,409,714,760
2023-08-072134.52076.521592067-2.07%27422503,0891,064,675,732
2023-08-0422102120.522292062.5-3.83%593581,127,7602,426,037,140
2023-08-032100220522442060+5.05%658641,435,1903,105,401,197
2023-08-022103209921172094.5-0.19%15578271,903571,781,803
2023-08-012131210321442078.5-0.76%28418554,0391,169,054,738
2023-07-312140211921482091-0.61%32645672,9291,423,587,959
2023-07-28204321322158.52027+4.31%472601,283,9172,717,458,115
2023-07-27205920442063.52017-0.41%30510610,5651,245,286,514
2023-07-262082.52052.521332022-1.44%44915968,5192,016,769,619
2023-07-2519852082.520841977.5+5.60%726961,552,1653,162,960,523
2023-07-241946197219801933+1.49%25125541,0941,059,426,957
2023-07-21193019431966.51912+0.60%27049522,7101,015,047,471
2023-07-2019651931.520151871.5-1.35%819632,063,3274,020,762,306
2023-07-191830195819901829+6.97%1068532,335,1894,505,669,376
2023-07-1818441830.518551792.5-0.57%690301,533,5952,803,224,220
2023-07-171731.5184118491725+6.17%692221,430,4912,574,304,485
2023-07-141713.5173417451694.5+0.73%35226733,0811,261,658,982
2023-07-1317101721.517341681.5+0.82%655701,489,7402,548,782,350
2023-07-121608.51707.517121601.5+6.89%975262,165,6203,616,604,904
2023-07-111553.51597.516061545+3.16%33781439,149695,901,646
2023-07-1015321548.515571529+1.34%11037149,600231,009,955
2023-07-071529.515281533.51506-0.10%9155112,732171,853,659
2023-07-061539.51529.515451520-0.33%743596,264147,280,274
2023-07-0515201534.515501519+1.12%8929117,307179,190,149
2023-07-0415231517.515321515-0.36%16264104,238158,298,460
2023-07-031511.5152315301510+0.79%10323101,010153,937,848
2023-06-301521.515111523.51504-0.66%634780,496121,867,476
2023-06-291517152115221505.5+0.93%9282136,661206,964,315
2023-06-281504.5150715141493+0.57%773492,860139,593,610
2023-06-2714901498.515151480+0.71%10272159,012238,068,478
2023-06-261517148815171450+0.71%17796196,744293,363,173
2023-06-2315201477.51532.51473-2.96%16185186,909281,383,099
2023-06-2215281522.515451521-0.36%8503145,855223,549,403
2023-06-211531152815401520+0.13%10556125,603192,130,491
2023-06-20154515261547.51511-1.20%12643153,116233,886,539
2023-06-1915491544.51554.51520+0.32%13057161,040247,387,637
2023-06-161549.51539.51550.51530-0.90%14313167,524257,723,714
2023-06-1515531553.51559.51520+0.45%23296322,837496,189,944
2023-06-1415401546.515561509.5+0.72%15914259,071398,530,806
2023-06-1314991535.515411495.5+2.57%15469252,676384,376,693
2023-06-091515149715171495-1.12%665683,629125,867,521
2023-06-081488.5151415201477.5+1.99%13014162,347244,209,155
2023-06-0714791484.515021468.5+0.68%10633116,047172,692,314
2023-06-0614791474.51489.51459-0.57%12753124,527182,840,731
2023-06-051514.514831522.51472-1.79%31138133,111199,230,507
2023-06-02150015101528.51490+0.53%25021155,997235,171,813
2023-06-011499.515021510.51483+0.43%9909135,069202,313,080
2023-05-311497.51495.515001471.5-0.03%891599,218147,415,516
2023-05-301520.514961522.51351.5-2.16%24211277,215412,260,098
2023-05-291512152915341506+1.73%10150149,852228,137,276
2023-05-261492.5150315091490+1.01%919593,950141,178,628
2023-05-25150014881503.51461-0.80%939098,990147,040,341
2023-05-24150515001509.51481.5+0.20%7922105,890158,610,937
2023-05-23150014971511.51480-0.10%11255131,927197,840,432
2023-05-2214691498.515031461+2.32%10504144,684214,462,172
2023-05-1914581464.514691440.5+0.45%666490,865132,516,294
2023-05-181469145814691431-0.55%9848105,246152,934,010
2023-05-171493.514661493.51455-1.18%731077,844114,211,299
2023-05-161474.51483.514861459.5+0.92%797594,071138,527,160
2023-05-151454147014731453+1.59%962288,383129,436,045
2023-05-121442.5144714601422.5+0.63%8641104,597151,102,029
2023-05-111445143814741415-0.17%21433271,137392,700,295
2023-05-1014131440.51440.51400+2.31%17448256,425365,910,617
2023-05-081408.5140814201401.5-0.04%672162,71788,356,078
2023-05-0514381408.514391401-1.50%16506152,420215,212,996
2023-05-041420143014461406+1.27%13166142,417203,159,980
2023-05-031489.5141214951400-5.08%32756354,173513,509,329
2023-05-021563.51487.515671466-4.03%19001212,929319,151,714
2023-04-281569.515501572.51536.5-0.93%766071,666111,291,038
2023-04-271562.51564.515781520.5+0.45%16520215,587336,805,398
2023-04-2615631557.51566.51550.5-0.32%415661,33395,544,051
2023-04-251584.51562.51587.51547.5-1.39%11476144,323225,261,975
2023-04-241539.51584.515921530.5+2.92%16635250,139391,907,636
2023-04-2115451539.515521507-0.36%7991100,016152,945,222
2023-04-201540154515601520.5+0.49%11078164,015253,457,381
2023-04-1915351537.515701506+0.36%30176381,999591,082,759
2023-04-181473.515321538.51471+4.54%30346406,091610,365,820
2023-04-1714531465.514731445+1.28%17872222,231325,000,104
2023-04-14144014471449.51424+0.59%367454,85878,831,537
2023-04-1314321438.514451420+0.42%466562,91090,090,805
2023-04-1214331432.51448.51422.5+0.21%727489,721128,885,948
2023-04-111440.51429.514681411-0.73%23205284,918411,306,093
2023-04-101414144014401413+2.20%13939177,082252,961,883
2023-04-071412.514091425.51396-0.07%15615153,597216,121,756
2023-04-061412141014201398-0.14%13165141,416199,510,176
2023-04-051410.5141214191393+0.11%12181118,960166,810,380
2023-04-0414251410.51428.51401-1.02%11622117,997166,790,064
2023-04-03143514251435.51413.5-0.28%13214114,559163,208,828
2023-03-311439142914521405.5-0.31%18196225,310321,920,256
2023-03-3014211433.514351411.5+0.95%21410246,398351,773,870
2023-03-291397.5142014201391.5+1.61%16217189,841267,753,716
2023-03-2814071397.514071380-0.60%22277198,271276,365,719
2023-03-27140714061421.51399+0.43%23228267,291375,472,705
2023-03-241413.5140014171395.5-0.71%21188184,421258,746,949
2023-03-231420.5141014331408.5-0.60%12552102,866146,092,298
2023-03-2214431418.51444.51414-1.66%10953122,493174,805,121
2023-03-2114741442.514801429.5-1.90%11684181,944263,640,039
2023-03-2014571470.514771439+1.27%12704151,569221,458,721
2023-03-171451145214591421+0.83%19854184,156265,224,482
2023-03-161462.514401466.51410-1.57%21821204,728292,737,244
2023-03-151504.514631507.51438.5-2.47%23429165,971243,324,244
2023-03-141508150015081491.5-0.10%597555,53383,103,072
2023-03-1315021501.515151485.5+0.27%920376,465114,858,963
2023-03-1015021497.515081490-0.53%428945,79768,546,146
2023-03-0915081505.515241500-0.13%685667,621102,235,649
2023-03-0714851507.515191483+1.24%19947139,624210,631,865
2023-03-061472148914921471+1.33%685959,94689,071,289
2023-03-031458.51469.514731455+1.03%327333,68349,378,130
2023-03-0214681454.514801442-0.89%827290,081131,905,595
2023-03-0114691467.514701459+0.10%558249,15371,942,073
2023-02-281468146614771457+0.14%445943,07763,114,962
2023-02-27144014641466.51424.5+0.14%807164,59793,915,511
2023-02-241463.5146214801440+0.38%382329,63343,173,910
2023-02-221466.51456.51466.51450-0.51%436231,16445,403,153
2023-02-211411.5146414691411.5+3.72%1204699,860144,331,734
2023-02-2014151411.51425.51390-0.28%715758,95282,889,826
2023-02-1714171415.514261392.5-0.14%757967,76895,546,662
2023-02-161460.51417.51497.51389-2.38%19641208,323297,644,035
2023-02-151524145215241410-4.85%25501196,330289,935,288
2023-02-141545.515261547.51507-1.13%864383,347126,865,438
2023-02-131540.51543.515531540.5+0.23%791470,692109,426,366
2023-02-101523.5154015471515+1.05%751077,640119,082,043
2023-02-091520152415331510.5+0.53%467837,97657,796,314
2023-02-081539151615461495.5-1.40%14007130,382197,941,050
2023-02-071539.51537.515551526.5-0.13%11611109,677168,963,988
2023-02-0615051539.515481504.5+2.29%12254142,746218,943,792
2023-02-031505.5150515161495.5-0.03%550750,95976,611,027
2023-02-021508.51505.515121495.5-0.10%683072,765109,425,564
2023-02-011509150715091498+0.10%497943,84365,895,071
2023-01-3115051505.51505.51495.5+0.07%532346,73270,167,399
2023-01-301508.51504.51510.51490.5+0.07%787655,28582,871,515
2023-01-2715061503.515131490.50.00%549666,07399,207,795
2023-01-2615111503.51515.51496.5-0.17%871148,94173,554,431
2023-01-251513150615141497-0.46%648252,75079,295,485
2023-01-241540151315641511-1.37%10426108,532166,487,058
2023-01-231510153415351510+1.59%759674,894114,037,578
2023-01-201512151015201496-0.13%477348,36372,770,142
2023-01-191530151215301485.50.00%844466,617100,398,465
2023-01-181527.515121555.51503-0.85%15466155,442236,649,517
2023-01-171557152515701519.5-2.06%11826111,058171,053,557
2023-01-161532.515571570.51527.5+1.96%14943137,719213,983,575
2023-01-13150115271531.51493.5+1.46%628368,213103,742,538
2023-01-121520.515051520.51492-0.92%708797,742147,130,188
2023-01-111486.5151915201484+1.98%811281,421122,175,430
2023-01-101496.51489.51496.51476-0.50%481733,92250,360,723
2023-01-091500.5149715081491-0.07%403038,75858,042,743
2023-01-061500149815031481-0.27%309531,05546,274,899
2023-01-05151515021519.51497-0.86%192323,67335,629,168
2023-01-041514151515221507.5+0.13%305425,43638,521,167
2023-01-031500.5151315161485.50.00%266530,54646,095,973

Архив котировок акции FIVE по годам

2024   2023   2022   2021   2020   2019   2018