Qiwi (Киви)

QIWI

  170.2 ₽  -6.99% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. Qiwi
  5. История котировок
  6. 2025

История котировок QIWI

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2025-11-17148.8170.2190.4148.8-6.99%71466,72311,570,164
2025-11-14190.8183194.6180-4.49%65528,7575,326,366
2025-11-13194.2191.6195191.2-1.34%33425,6594,940,466
2025-11-12196.6194.2198.2189.4-2.02%37618,3293,544,037
2025-11-11205.8198.2207.8189-2.46%89314,6922,923,897
2025-11-10205.4203.2220202.4-1.84%55549,47610,355,450
2025-11-07205.8207207.8205.4-0.29%37355,19211,417,785
2025-11-06207207.6208.2207+0.29%74246,7929,710,826
2025-11-05206.6207207.4206.4+0.10%54940,5468,387,529
2025-11-03205.2206.8207.8205.2+0.58%43531,7896,570,971
2025-11-01205205.6206.2204.8+0.39%43721,1644,351,052
2025-10-31205204.8205.4204.8-0.10%18930,7386,300,150
2025-10-30205205205.6204.6+0.10%20534,7897,130,842
2025-10-29203.8204.8208203.8+0.59%42547,0409,649,531
2025-10-28204203.6205203.6-0.10%37067,26213,724,147
2025-10-27203.4203.8204.8203+0.59%38938,0937,770,993
2025-10-24202202.6205201.8+0.40%42038,9677,900,764
2025-10-23202201.8202.8201.40.00%20934,5826,983,600
2025-10-22201.2201.8202.8201.2+0.10%32432,4216,542,619
2025-10-21199.4201.6206199.2+0.80%1065106,52621,520,711
2025-10-20199.2200204199+0.40%1350234,44347,052,380
2025-10-17200199.2200198.2-0.70%38133,2686,628,875
2025-10-16199200.6201.6197.2+1.01%95876,13515,167,233
2025-10-15199198.6205197-0.40%73364,74612,959,706
2025-10-14198.6199.4201.8198.6-0.10%20211,2252,240,073
2025-10-13199199.6200.4198-0.50%2789,4991,894,477
2025-10-10200.8200.6201.4199.4+0.20%19720,1114,028,527
2025-10-09197.8200.2203197.80.00%43328,4075,691,516
2025-10-08203.2200.2204200-1.28%90756,47711,395,166
2025-10-07203.2202.8205.6202.4-1.55%45130,7566,273,689
2025-10-06202.8206206.6202.2+0.78%81564,98413,235,978
2025-10-03206.6204.4207.4203.4-0.58%32626,1345,344,291
2025-10-02201.2205.6208201.2+0.39%64820,3364,177,188
2025-10-01207.6204.8211204.2-1.63%82427,8285,735,240
2025-09-30206.4208.2218.8206.4+2.46%122759,21112,451,062
2025-09-29206203.2211202-2.21%69420,1454,166,623
2025-09-26206.6207.8215.2200.4+1.96%82658,72312,093,273
2025-09-25206203.8207.2197.40.00%75431,8456,447,245
2025-09-24202.8203.8207.8195.4+0.10%74129,7496,023,376
2025-09-23206.4203.6207.4201.4-0.59%73737,3697,617,394
2025-09-22214.6204.8214.6202.4-4.30%2477104,52221,511,575
2025-09-19223214235.4212.2-4.21%2536130,07429,206,584
2025-09-18226.4223.4228.8220.2-1.93%39918,8254,222,172
2025-09-17225227.8228.4222.8+1.15%48015,1213,416,514
2025-09-16228.6225.2228.8224.4-0.44%50620,3014,590,424
2025-09-15226226.2230225.4-0.88%40119,3634,390,314
2025-09-12232.8228.2234226.6-0.87%70425,2015,785,619
2025-09-11234.6230.2238227.2-2.04%124253,47312,330,461
2025-09-10236235238.4229.8-0.93%63930,3817,140,417
2025-09-09241.4237.2243.2234.2-0.92%137969,08916,376,954
2025-09-08239.6239.4245.4238-0.08%88728,3406,831,724
2025-09-05239.6239.6244.2238-0.33%59725,1386,085,115
2025-09-04242.4240.4251.8239-1.80%1987128,47131,495,952
2025-09-03233.8244.8248231.2+5.34%1960126,01730,596,407
2025-09-02234.4232.4238.8231-1.94%48818,0914,242,266
2025-09-01237.6237244235.6-0.50%42418,2304,350,080
2025-08-29237.4238.2241.2233.2+0.59%87227,8376,617,491
2025-08-28242.2236.8245235.6-1.82%138550,78312,197,940
2025-08-27242.4241.2249237.4+0.17%2086152,17236,919,519
2025-08-26241.6240.8249.8235.6+1.43%2305161,62539,233,897
2025-08-25241.6237.4244.8232.4-1.74%2435106,86225,507,497
2025-08-22227.6241.6250225.8+7.66%3282250,12260,685,649
2025-08-21235.4224.4235.4223.8-4.43%1865106,58024,464,755
2025-08-20232.4234.8245231+1.21%1935126,37830,085,516
2025-08-19232.4232237.4230.4-0.17%42415,5053,616,383
2025-08-18233232.4236229-1.27%94022,8985,308,706
2025-08-15238.2235.4239.2232.8-1.09%85329,5636,981,098
2025-08-14236.8238241.8231.8-0.75%255446,43111,024,375
2025-08-13241.4239.8246.8236.2-0.42%141773,75917,748,454
2025-08-12238.4240.8247.8235+0.75%222077,37318,703,530
2025-08-11237239250.2235.2+1.10%2912163,68939,630,423
2025-08-08230.8236.4249.8230.2+4.79%5583303,68973,478,495
2025-08-07229.2225.6233.4225.2-2.17%147954,55212,503,912
2025-08-06231230.6234.62260.00%160567,16815,505,316
2025-08-05245230.6245224-4.55%4310172,51440,233,016
2025-08-04240.8241.6241.6236.4+0.17%112159,30414,288,138
2025-08-01225.8241.2241.2213.6+9.24%4594284,93166,320,726
2025-07-31219.8220.8221.6207.20.00%3205153,62633,318,351
2025-07-30204220.8222201.4+8.88%2262199,07343,003,799
2025-07-29203.2202.8206.8200-0.10%4008,5831,748,001
2025-07-28207203210199.2-1.84%78729,2755,954,684
2025-07-25208.8206.8214.8205.8-1.71%125149,97110,501,703
2025-07-24210.2210.4214.4205.4-0.38%81627,1275,670,410
2025-07-23210.4211.2211.4209+0.38%32511,8972,500,704
2025-07-22211210.4215207.8-0.94%69924,7565,220,304
2025-07-21214.6212.4219209.4-0.09%71531,6536,734,306
2025-07-18210212.6220209+1.24%93236,8577,873,805
2025-07-17219.2210228.8204.8-4.20%2417111,66324,305,859
2025-07-16200.6219.2220198.4+9.60%2442162,95634,111,975
2025-07-15201.6200203.2197.6-0.50%71233,3496,675,059
2025-07-14196201207.6195+2.55%172078,00515,787,713
2025-07-11201.4196206.4196-2.68%71833,9246,754,469
2025-07-10203.6201.4212.6201.2-0.98%64241,0458,442,545
2025-07-09202.2203.4205.8199+1.29%56437,4027,521,390
2025-07-08201200.8210197.2+0.50%188187,42517,946,957
2025-07-07200.4199.8206.2197.2-0.10%78450,01810,057,001
2025-07-04200.6200200.62000.00%22919,5233,904,816
2025-07-03200200203.42000.00%42018,3303,676,217
2025-07-02200.2200201.62000.00%34515,6313,131,222
2025-07-01201.2200203.62000.00%77653,10310,656,403
2025-06-30198.6200205.4197.6+0.70%213569,75814,032,080
2025-06-27199.2198.6207.4197.4-0.30%2030112,45922,552,649
2025-06-26196.6199.2211.2196+1.63%3781257,56152,812,282
2025-06-25197196199.2195.4+0.10%61029,7745,853,954
2025-06-24195.8195.8197.6195.40.00%78425,9625,083,683
2025-06-23197.8195.8198.8194.6-2.30%116247,7049,368,400
2025-06-20197200.4214.8195.8+1.62%3933279,61357,574,248
2025-06-19200.4197.2201.4195.8-1.10%55826,0765,178,025
2025-06-18198.8199.4200.4198.4+0.20%39337,7057,515,979
2025-06-17197199203.6194+1.02%95647,7849,498,706
2025-06-16199197203.6196.8-1.79%64035,6247,108,004
2025-06-13207.8200.6210.4198.2-2.24%1605121,88824,543,127
2025-06-11192205.2238.4192+5.02%133111,109,848245,771,106
2025-06-10200.4195.4202.6194.4-3.46%93460,07411,919,151
2025-06-09203202.4204.6201.6+0.20%758107,14621,725,907
2025-06-06202.2202204.4202-0.20%1016170,09234,506,388
2025-06-05202.4202.4204201.4-0.39%1231170,09334,525,501
2025-06-04202.6203.2203.6202+0.30%87181,91216,604,029
2025-06-03201.2202.6203.2201.2+0.60%90191,23818,456,502
2025-06-02203.6201.4203.6201-1.08%994115,43623,296,177
2025-05-30201203.6206201+0.79%682204,96841,732,556
2025-05-29200.2202204200-0.59%814202,19640,846,313
2025-05-28202.6203.2205202.6-0.20%1656376,82776,665,020
2025-05-27204.8203.6206.4196.2+14.77%55181,310,027264,523,749
2025-05-26173.6177.4178.6169.6+0.80%1210201,52835,386,157
2025-05-23168176179.8167.2+4.51%4309482,50584,798,908
2025-05-22171.8168.4172.2166-2.43%1587127,31621,453,445
2025-05-21173172.6174.2170.6-0.23%1253178,95130,888,090
2025-05-20176173176.6171.6-0.80%1897266,40946,457,386
2025-05-19176.8174.4183.8172-0.23%1992209,06237,236,618
2025-05-16175174.8177173.8-0.23%1267150,09926,351,349
2025-05-15174.8175.2176171.6-0.34%1457185,83132,235,128
2025-05-14180.6175.8181174-2.66%3968635,748113,198,809
2025-05-13183180.6183.4179.8-1.20%1846343,38262,227,289
2025-05-12183.6182.8186.4180.2+1.33%3064521,08095,413,685
2025-05-08184180.4186180.2-1.20%3874712,413130,355,743
2025-05-07179.6182.6185.4178.8+1.67%2734455,75883,144,345
2025-05-06185.2179.6187.6177.8-3.65%60771,054,378193,787,338
2025-05-05209186.4211.6183.6-6.52%133011,813,955352,296,849
2025-05-02184.6199.4199.4179.6+21.88%61951,403,799276,447,787
2025-04-30162.2163.6166.6161+0.37%2024246,46740,248,642
2025-04-29169.4163170.6161.6-3.66%2367303,98250,677,290
2025-04-28171.4169.2175.4165.6-1.28%3471599,173102,033,771
2025-04-25171.2171.4173170+1.66%1717332,11856,869,447
2025-04-24172.2168.6178.8165.8-1.63%4817643,160111,223,970
2025-04-23170171.4174.4169.4-0.12%1324211,03236,298,251
2025-04-22172171.6173.8169.6+1.18%1826317,87254,632,988
2025-04-21170169.6174168.4+0.95%2028362,70861,735,652
2025-04-18169.4168170.2165.2-2.55%75499,37116,674,577
2025-04-17169.6172.4172.8167.2+2.99%1265226,53738,630,619
2025-04-16168.2167.4173163.2-0.36%2634491,48582,655,742
2025-04-15168.4168171.6166.6+0.84%986147,53924,895,012
2025-04-14168.8166.6172.4166.2-1.42%1263201,82434,232,410
2025-04-11165169172162.8+6.29%2231382,19564,546,515
2025-04-10164.6159164.6153.4-0.75%2503407,30364,921,841
2025-04-09150.2160.2160.2137.8+7.52%74301,347,931200,115,978
2025-04-08158149164.2146.8-3.12%2792353,57155,571,252
2025-04-07162153.8163150.2-7.24%6769971,590151,198,087
2025-04-04173165.8174.4165-4.16%1918224,26837,915,254
2025-04-03176.4173179.6168.4-1.82%2090208,92736,565,898
2025-04-02174.4176.2178.2171.8+2.68%1456200,85935,298,922
2025-04-01182.2171.6185.4171.4-4.45%2486351,25363,022,845
2025-03-31175.2179.6183169.6+2.98%3726516,81190,719,894
2025-03-28189174.4190.6167-8.11%86341,155,427204,884,767
2025-03-27200189.8200187.2-5.10%3348377,47773,153,942
2025-03-26206.6200210.6198.2-2.72%2393270,31055,141,091
2025-03-25206.6205.6209.6199.4+0.19%2056182,42337,248,316
2025-03-24208.6205.2212204-2.10%1367127,01126,368,414
2025-03-21214209.6215.8208.8-2.06%1222168,32035,617,647
2025-03-20215.4214217.4214-0.19%1257161,02334,710,254
2025-03-19211.6214.4219.8211+1.80%3255350,12175,589,981
2025-03-18215.4210.6216.2210.6-0.75%2447319,27868,327,156
2025-03-17213212.2216.2207.6+1.63%2414245,53352,086,938
2025-03-14201.8208.8216199+3.37%3340422,49288,111,968
2025-03-13202.2202207.4195.4-2.42%3784548,471109,558,807
2025-03-12214.2207214.2206-2.54%1590114,10823,786,575
2025-03-11213.6212.4215.4210.8-0.56%1093118,78625,358,310
2025-03-10215213.6216.2213+0.66%73583,60717,915,573
2025-03-07217.6212.2220209-1.94%2418345,28374,491,001
2025-03-06217216.4219.6215+0.56%2250383,87983,597,502
2025-03-05216215.2222.6214.6-0.83%2204232,09650,623,436
2025-03-04215.4217219.8213+3.43%2466257,95556,051,156
2025-03-03216.6209.8217.6204.6-3.23%4286691,403144,702,555
2025-02-28214.6216.8222.2211.8+1.21%4666711,530153,678,306
2025-02-27225214.2228211.6-4.12%158882,123,240469,027,852
2025-02-26240223.4249222.8-3.87%136112,218,804520,323,783
2025-02-25226.4232.4239.8224+2.83%83321,174,608272,038,159
2025-02-24223.4226231222+2.73%61961,036,311234,679,119
2025-02-21227220228.6216-2.83%3065412,03891,306,386
2025-02-20233.2226.4237220-2.16%6039796,622181,359,473
2025-02-19208.6231.4240206.6+12.77%218973,184,199730,124,338
2025-02-18219.4205.2221.6203.2-6.81%5371751,584160,139,035
2025-02-17201220.2227201+10.65%255753,616,282794,129,856
2025-02-14202.2199207.6198.4-1.39%2159276,99056,135,991
2025-02-13207.6201.8207.8199.2-1.94%1784224,68345,487,110
2025-02-12196205.8210.2194.6+5.43%100761,743,577353,178,973
2025-02-11191.4195.2195.2191.4+1.67%816114,75422,298,135
2025-02-10191.4192197.8191+0.73%1735240,49946,777,052
2025-02-07192.4190.6193188-1.04%1096160,67230,498,211
2025-02-06193.6192.6195.6190.4-0.10%1016117,46622,712,109
2025-02-05191.8192.8193.2183.6+0.84%3122348,86765,908,462
2025-02-04197.8191.2198.8191.2-2.75%1115123,18424,124,493
2025-02-03196.2196.6199.4196-0.91%1336141,54727,986,605
2025-01-31202.4198.4202.4198.2-1.10%1360123,96624,763,173
2025-01-30201.6200.6202.6197.20.00%1213182,33336,646,703
2025-01-29202.8200.6206200.4-0.79%1876197,20639,902,704
2025-01-28199.2202.2203197.2+2.02%1568156,73931,545,588
2025-01-27201198.2204.8197.2-0.10%2346253,14150,982,540
2025-01-24207.2198.4209194.4-2.07%6165686,559138,438,746
2025-01-23201.2202.6211198.8+0.60%6314846,146174,682,232
2025-01-22195.6201.4208194.4+2.97%77291,065,832216,658,256
2025-01-21193.8195.6196.8192.8+1.24%145399,94819,473,186
2025-01-20202193.2202192-1.93%4248386,38675,827,564
2025-01-17196.8197202.6192.4+0.51%7267882,822174,501,251
2025-01-16199.8196204.8195-0.31%4763591,603117,910,984
2025-01-15194196.6199.4190+1.44%3730421,78982,299,791
2025-01-14195.8193.8196.4192.6-0.92%2276158,65930,793,244
2025-01-13198195.6200.6194.6+0.51%3438331,07065,134,733
2025-01-10192.4194.6204191.8+1.88%7874962,983191,311,709
2025-01-09196.6191216.4186.2-2.45%244562,669,189534,217,331
2025-01-08184.8195.8199.4181.6+6.18%90961,205,892233,570,982
2025-01-06179.2184.4189177+2.90%4382489,05990,049,043
2025-01-03185.8179.2185.8177.40.00%2359222,26440,288,680

Архив котировок акции QIWI по годам

2025   2024   2023   2022   2021   2020   2019   2018   2017   2016   2015   2014