Qiwi (Киви)

QIWI

  170.2 ₽  -6.99% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. Qiwi
  5. История котировок
  6. 2014

История котировок QIWI

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2014-12-301125113512351125-8.10%429461,132,585
2014-12-291200123512551200+6.93%32586709,515
2014-12-261150115511551125-3.75%19247283,340
2014-12-251125120012301115+8.11%36137161,975
2014-12-241080111011151080-2.63%101718,650
2014-12-231150114011501060-1.30%43535590,430
2014-12-221200115512151110-3.75%1152,1912,603,970
2014-12-1912151200131511800.00%69500605,565
2014-12-181220120013501170-2.04%741,4171,719,385
2014-12-171305122515001205-10.26%798851,124,630
2014-12-161395136514251210+1.11%69608837,190
2014-12-151355135014351350-4.26%337651,074,020
2014-12-121355141014101350+0.36%71317,995
2014-12-111340140514051340+0.36%145374,020
2014-12-101335140014001335+9.80%165170,220
2014-12-091220127512951215-2.67%193645,650
2014-12-081335131013501300-2.96%17126165,630
2014-12-051380135014151350-3.23%195169,525
2014-12-041400139514001355-1.06%14413569,825
2014-12-031400141014151355-0.35%37103142,405
2014-12-021355141514251330+1.43%32686938,930
2014-12-011355139514651355+0.36%39529751,825
2014-11-281340139014251340+2.58%60592818,915
2014-11-271340135513551340+3.04%31108145,755
2014-11-261315131513251315-0.38%20188247,455
2014-11-251370132013801315-0.75%27136181,905
2014-11-241360133013751310-1.12%2785112,965
2014-11-211345134513451315-1.47%164458,370
2014-11-201390136513901325-0.36%391,7542,370,040
2014-11-191340137013701340+1.48%142331,220
2014-11-181365135013851350-3.91%246183,275
2014-11-171415140514401390+0.72%20144204,160
2014-11-141400139514001370-0.36%1681112,085
2014-11-131375140014101370+1.82%698851,232,090
2014-11-121520137515201325-6.78%1959461,282,535
2014-11-111325147515151325+10.07%732,0382,981,815
2014-11-101340134013951270-4.29%34126169,385
2014-11-071445140014501350-1.75%27248352,065
2014-11-061400142514401400+1.79%29627882,790
2014-11-051370140014501325+1.45%521,6112,231,860
2014-11-031390138014451330+2.22%26198274,900
2014-10-311285135013901150+7.14%891,7992,355,020
2014-10-301255126012701225+2.02%432,4333,021,880
2014-10-2912351235127012350.00%30573713,960
2014-10-281180123512501170+2.92%571,9732,408,960
2014-10-271135120012201125+6.67%955,2356,002,555
2014-10-241265112512901105-11.76%2315,2586,011,085
2014-10-231245127512851245+1.19%23566712,290
2014-10-221235126012651215+1.61%31709875,880
2014-10-211200124012401200+3.33%399971,206,555
2014-10-201220120012251200-2.44%28724875,510
2014-10-171190123012401185+6.03%544,6045,595,850
2014-10-161165116011651140+1.75%351,1601,338,565
2014-10-151180114011801130-0.87%282,4072,768,115
2014-10-141095115011501095+4.07%591,9862,203,315
2014-10-131175110511751100-3.07%46633702,780
2014-10-101165114011701135-2.56%31417482,845
2014-10-091195117012051160-2.50%229251,107,305
2014-10-081195120012001175-1.23%21166196,300
2014-10-071215121512401195-0.41%45782948,125
2014-10-061225122012501215-0.41%21225276,600
2014-10-031295122512951200-8.58%841,9282,347,680
2014-10-021235134013401190+6.77%611,7242,127,095
2014-10-011265125512651240-0.47%23433541,560
2014-09-3012951260.913121260.4+0.74%261,1301,465,473
2014-09-2912871251.612951251.6+0.09%18301383,712
2014-09-2613241250.513241240-8.38%38654812,618
2014-09-251244.91364.91364.91235+10.32%30285357,244
2014-09-241244.51237.21244.51236-2.12%381,3711,700,820
2014-09-231270126413001260-1.63%29463588,594
2014-09-221306128513061285-2.65%19174225,971
2014-09-191339.913201339.91311.8-5.65%34669884,892
2014-09-181322.3139913991322.3+4.17%297351,006,248
2014-09-17135013431375.11282.5-3.80%30172231,330
2014-09-161334.9139613961324.5+3.89%408501,136,319
2014-09-1513651343.71374.91343.7-2.60%18480654,135
2014-09-1213651379.51379.51355-1.46%4208283,036
2014-09-111300.9140014001300.9+0.73%27680937,117
2014-09-101354.91389.91389.91339.9+1.08%641,4761,986,059
2014-09-091430137514301375-6.19%503,0404,271,951
2014-09-0814451465.71468.91400.2+4.31%511,0871,577,895
2014-09-0513701405.11424.91370+2.19%16604832,830
2014-09-04137013751375.81365.4-4.34%27713977,279
2014-09-031396.91437.41437.41377.5+1.94%35669928,877
2014-09-021400141014391400-2.08%13414588,018
2014-09-011400.1144014401351.1-0.66%23157215,048
2014-08-2914101449.614501400+0.32%20495701,088
2014-08-281455.2144514801445-0.65%361,2101,769,745
2014-08-271454.91454.51464.51415+1.71%1577111,321
2014-08-261430143014301430+1.60%111,430
2014-08-2513981407.514081383.1+0.54%114664,562
2014-08-2214301399.914301377.1-1.58%11262361,893
2014-08-2114101422.41422.41377-0.01%23241340,506
2014-08-2014101422.51422.51400+0.18%122940,898
2014-08-191390142014201380+2.53%22363505,755
2014-08-181330.1138514001330.1+2.97%13577800,301
2014-08-151295.91345.11345.11295.8+2.80%47667888,646
2014-08-1413151308.41329.91270.2-2.21%95268,206
2014-08-131315133813381310+1.36%12200262,660
2014-08-1213151320133113150.00%9204269,025
2014-08-111280132013961280-0.29%34736970,592
2014-08-0813251323.91384.91275-6.77%681,3401,745,182
2014-08-071400142014201325+1.44%381,0501,438,584
2014-08-061392.21399.91414.91182+0.68%42467631,282
2014-08-051295.61390.51395.31295.6+3.10%23460625,524
2014-08-041300.11348.71348.91300.1+2.95%9911,987
2014-08-011321.313101349.91205.1-3.68%4383108,652
2014-07-311399.9136014191337-1.58%157399,263
2014-07-301329.11381.91381.91329.1+2.48%8111152,667
2014-07-2913201348.413671320+2.54%19531717,108
2014-07-281330.8131513451313.1-1.13%20292388,389
2014-07-251398.813301398.81315-3.83%298921,178,308
2014-07-241307.8138313831307.8+0.07%21230313,139
2014-07-23138713821399.61382+0.88%14190263,877
2014-07-221449137014491300.1-2.14%1031,3341,792,511
2014-07-2114151399.914201388.4-2.77%10140197,701
2014-07-1814501439.81499.91360.6-5.97%1081,3051,830,602
2014-07-1715481531.215801500+0.54%50567873,232
2014-07-16151015231540.41499.4+0.86%2970106,105
2014-07-15147515101547.41451.3+5.51%1532,0933,139,740
2014-07-1414151431.214601415+1.91%431,8562,656,964
2014-07-111382.11404.41404.41380.1+1.55%14108150,110
2014-07-101391.8138313971360+1.35%40203280,537
2014-07-091359.91364.613781350.5-1.12%33443602,581
2014-07-08140313801443.91370-3.50%41255358,164
2014-07-071425.2143014501423.2-0.65%1693132,686
2014-07-0414101439.414451380.6+4.68%559841,397,854
2014-07-031372.113751399.91371.1-1.36%256894,220
2014-07-021375.21393.91394.61370.9+1.36%8811,065
2014-07-011399.41375.214001375.2+0.38%156489,072
2014-06-301397.913701397.91345.3-1.20%181,0641,457,734
2014-06-271389.91386.613901370+0.70%62940,161
2014-06-261374.9137713771361-0.22%26175239,761
2014-06-251370138013801370+1.48%21221303,686
2014-06-2413351359.91376.51330+1.11%29344466,144
2014-06-231385134513901344-2.71%437951,085,650
2014-06-2013701382.514431370+0.18%1251,2581,762,470
2014-06-191390138013951375.7-1.08%21105145,443
2014-06-18141013951439.91380.1-3.45%609681,360,004
2014-06-171439.91444.914701439.9-3.67%477131,027,411
2014-06-161523150015331500-1.96%24560852,249
2014-06-111565153015651475+0.01%26336505,755
2014-06-101612.51529.816351475.9-4.39%44136215,783
2014-06-091460.5160016451460.5+1.65%32298475,603
2014-06-061559.21574.11574.21450.50.00%1473112,065

Архив котировок акции QIWI по годам

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