Qiwi (Киви)

QIWI

170.2 ₽ -6.99% ↓

История котировок QIWI

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2016-12-30	785	780	787	775	-0.26%	201	3,485	2,724,544
2016-12-29	776	782	785	770	+1.03%	219	5,853	4,549,840
2016-12-28	776	774	783	768	+0.52%	243	3,769	2,914,135
2016-12-27	793	770	795	770	-1.53%	310	8,419	6,580,059
2016-12-26	782	782	782	777	+0.51%	47	611	476,421
2016-12-23	782	778	784	772	0.00%	103	1,217	945,404
2016-12-22	782	778	782	769	0.00%	124	869	672,925
2016-12-21	782	778	788	775	-0.89%	191	5,884	4,592,481
2016-12-20	777	785	789	777	+0.51%	126	2,857	2,241,218
2016-12-19	770	781	782	770	+0.64%	168	1,889	1,466,416
2016-12-16	783	776	790	762	-0.77%	636	14,925	11,533,943
2016-12-15	790	782	800	771	-0.89%	617	12,515	9,772,778
2016-12-14	788	789	795	782	+0.77%	294	7,172	5,657,734
2016-12-13	784	783	795	779	+0.38%	551	35,569	27,884,968
2016-12-12	791	780	797	775	-1.39%	518	10,238	8,020,614
2016-12-09	800	791	809	785	-1.00%	606	12,804	10,151,792
2016-12-08	801	799	809	795	-0.25%	500	10,277	8,208,410
2016-12-07	814	801	818	798	-0.62%	596	30,713	24,740,053
2016-12-06	818	806	834	800	-0.62%	734	25,371	20,615,673
2016-12-05	827	811	834	808	-2.05%	387	6,610	5,407,301
2016-12-02	828	828	835	812	-0.12%	448	8,686	7,131,214
2016-12-01	879	829	901	810	-5.58%	1189	16,633	13,894,156
2016-11-30	890	878	912	878	-1.79%	250	4,055	3,636,660
2016-11-29	876	894	1005	865	+2.76%	350	3,907	3,482,619
2016-11-28	873	870	885	868	0.00%	93	1,030	905,042
2016-11-25	880	870	888	858	-1.14%	86	1,149	999,470
2016-11-24	915	880	915	865	0.00%	108	1,643	1,449,427
2016-11-23	890	880	898	868	+1.73%	184	2,854	2,520,883
2016-11-22	856	865	895	849	+1.29%	540	20,257	17,575,420
2016-11-21	856	854	900	834	+1.18%	341	15,013	12,765,786
2016-11-18	843	844	855	834	+0.96%	81	1,768	1,487,841
2016-11-17	831	836	843	830	+1.09%	153	9,660	8,102,066
2016-11-16	838	827	843	825	-1.31%	223	11,784	9,759,668
2016-11-15	844	838	853	826	-0.24%	312	14,822	12,368,889
2016-11-14	843	840	856	835	-0.47%	219	4,270	3,621,209
2016-11-11	835	844	849	831	+1.32%	118	2,054	1,728,310
2016-11-10	828	833	848	805	+0.24%	210	3,705	3,073,390
2016-11-09	810	831	831	804	+3.49%	195	2,780	2,277,010
2016-11-08	833	803	835	801	-2.55%	363	6,412	5,219,390
2016-11-07	812	824	835	812	+1.73%	207	6,102	5,026,721
2016-11-03	815	810	815	802	0.00%	207	5,863	4,734,623
2016-11-02	820	810	837	810	-0.74%	386	11,036	9,064,754
2016-11-01	832	816	848	813	-1.57%	283	4,977	4,110,941
2016-10-31	825	829	830	820	+0.48%	97	1,620	1,338,340
2016-10-28	827	825	845	811	+0.12%	229	2,892	2,385,535
2016-10-27	845	824	856	814	-1.55%	312	5,238	4,364,910
2016-10-26	860	837	864	837	-2.67%	101	1,231	1,045,455
2016-10-25	845	860	867	844	+1.30%	63	373	320,247
2016-10-24	847	849	870	841	+0.71%	204	3,771	3,236,060
2016-10-21	880	843	880	831	-2.88%	350	6,532	5,561,874
2016-10-20	899	868	911	864	-4.30%	266	6,754	5,952,399
2016-10-19	925	907	926	891	-2.58%	176	3,142	2,854,076
2016-10-18	915	931	936	909	+0.54%	138	2,270	2,094,133
2016-10-17	945	926	945	925	-2.01%	80	573	535,089
2016-10-14	927	945	945	926	+2.49%	92	1,187	1,106,982
2016-10-13	915	922	927	912	+2.56%	127	2,462	2,262,553
2016-10-12	882	899	904	882	+2.04%	127	2,129	1,903,066
2016-10-11	867	881	881	865	+2.56%	131	1,079	944,141
2016-10-10	896	859	896	855	-1.49%	193	3,288	2,859,902
2016-10-07	900	872	927	871	-3.86%	317	5,256	4,680,833
2016-10-06	933	907	938	905	-2.26%	138	1,922	1,769,324
2016-10-05	940	928	940	928	-0.22%	49	1,056	986,264
2016-10-04	935	930	944	924	-0.11%	62	598	560,475
2016-10-03	938	931	970	912	-0.64%	211	4,193	3,919,736
2016-09-30	957	937	960	920	-1.58%	158	1,390	1,306,042
2016-09-29	980	952	989	950	-3.74%	183	2,709	2,618,079
2016-09-28	991	989	993	981	-0.20%	64	390	384,356
2016-09-27	998	991	1005	991	-1.20%	138	1,397	1,392,306
2016-09-26	1015	1003	1028	1003	-1.38%	97	1,952	1,971,232
2016-09-23	1013	1017	1025	1013	-0.10%	65	2,552	2,599,637
2016-09-22	999	1018	1030	990	+2.52%	175	1,950	1,974,303
2016-09-21	989	993	1002	974	-0.20%	81	3,695	3,661,876
2016-09-20	1002	995	1014	990	-1.49%	90	1,331	1,332,173
2016-09-19	1003	1010	1012	997	+0.50%	93	1,614	1,620,775
2016-09-16	1010	1005	1019	1001	-0.40%	149	5,529	5,603,765
2016-09-15	976	1009	1009	975	+3.49%	273	9,019	8,933,720
2016-09-14	970	975	981	966	+0.52%	111	7,937	7,740,468
2016-09-13	979	970	984	960	-0.31%	110	1,062	1,030,584
2016-09-12	970	973	982	926	-0.41%	254	2,647	2,532,382
2016-09-09	960	977	989	939	+2.84%	328	7,268	7,015,117
2016-09-08	975	950	975	914	-2.36%	393	5,392	5,067,644
2016-09-07	981	973	994	972	-0.61%	149	2,781	2,725,109
2016-09-06	971	979	983	966	-0.10%	155	9,502	9,287,156
2016-09-05	994	980	999	955	-0.71%	168	3,602	3,502,527
2016-09-02	980	987	1000	977	+1.75%	374	8,969	8,895,947
2016-09-01	940	970	971	916	+3.74%	254	6,066	5,770,099
2016-08-31	934	935	945	907	-0.43%	305	8,285	7,706,864
2016-08-30	935	939	955	930	+0.75%	303	10,310	9,678,781
2016-08-29	910	932	932	902	+3.10%	410	14,883	13,663,498
2016-08-26	911	904	919	875	-1.85%	537	24,000	21,740,014
2016-08-25	918	921	925	889	+0.99%	387	16,292	14,888,109
2016-08-24	900	912	918	899	+1.90%	287	7,228	6,529,149
2016-08-23	873	895	900	872	+3.23%	436	9,799	8,675,119
2016-08-22	850	867	874	849	+1.40%	216	4,639	4,006,813
2016-08-19	861	855	870	845	-0.81%	191	6,262	5,368,074
2016-08-18	866	862	874	851	-0.92%	219	6,202	5,362,209
2016-08-17	849	870	870	848	+3.08%	533	30,438	26,059,027
2016-08-16	806	844	845	797	+5.24%	780	30,691	25,318,774
2016-08-15	785	802	807	785	+2.56%	485	6,642	5,287,174
2016-08-12	798	782	806	773	-1.64%	1388	27,776	21,820,502
2016-08-11	803	795	825	787	-0.38%	1077	26,212	21,129,124
2016-08-10	812	798	824	790	-1.85%	620	14,249	11,509,951
2016-08-09	806	813	818	805	+0.99%	220	2,084	1,692,556
2016-08-08	801	805	817	793	+0.75%	310	4,181	3,379,553
2016-08-05	792	799	800	784	+0.76%	164	3,353	2,667,089
2016-08-04	787	793	800	785	+1.02%	367	16,191	12,783,954
2016-08-03	796	785	804	780	-1.63%	348	10,109	7,953,922
2016-08-02	795	798	801	780	-0.25%	448	21,228	16,911,261
2016-08-01	805	800	808	793	0.00%	241	11,180	8,939,838
2016-07-29	805	800	807	796	-0.87%	108	627	502,933
2016-07-28	801	807	807	790	+0.62%	358	18,607	14,859,494
2016-07-27	791	802	802	786	+1.13%	378	19,139	15,244,082
2016-07-26	796	793	800	784	0.00%	299	10,208	8,056,085
2016-07-25	787	793	799	778	+0.13%	132	3,119	2,476,417
2016-07-22	777	792	795	769	+1.67%	622	35,981	28,174,376
2016-07-21	783	779	798	771	-0.51%	353	11,491	8,950,194
2016-07-20	808	783	808	762	+1.03%	358	5,234	4,122,616
2016-07-19	812	775	814	766	+0.65%	360	4,673	3,658,061
2016-07-18	787	770	815	762	-1.91%	404	5,664	4,400,696
2016-07-15	790	785	807	777	-2.97%	574	16,267	12,847,545
2016-07-14	812	809	823	800	-0.61%	239	4,191	3,385,390
2016-07-13	860	814	860	810	-2.28%	336	4,998	4,096,472
2016-07-12	831	833	849	820	+0.48%	181	5,445	4,544,648
2016-07-11	821	829	832	821	+0.73%	137	1,688	1,395,848
2016-07-08	809	823	825	801	+1.60%	166	2,550	2,082,474
2016-07-07	814	810	819	806	+0.25%	106	1,893	1,540,003
2016-07-06	809	808	823	801	+0.50%	251	5,345	4,328,026
2016-07-05	839	804	852	800	-5.41%	573	12,517	10,191,989
2016-07-04	849	850	852	828	+1.80%	121	515	434,236
2016-07-01	850	835	864	822	-2.00%	179	3,311	2,799,687
2016-06-30	871	852	871	844	-1.96%	121	2,095	1,794,878
2016-06-29	839	869	879	839	+3.95%	206	2,414	2,068,642
2016-06-28	822	836	844	801	+3.72%	236	3,487	2,852,078
2016-06-27	845	806	845	796	-2.42%	367	4,994	4,064,411
2016-06-24	807	826	872	807	-5.60%	446	5,744	4,839,689
2016-06-23	890	875	891	861	-1.91%	119	1,614	1,422,750
2016-06-22	894	892	894	863	+1.83%	135	1,606	1,419,016
2016-06-21	889	876	894	855	+0.23%	251	3,552	3,100,817
2016-06-20	906	874	919	872	-2.02%	169	1,702	1,505,850
2016-06-17	875	892	895	863	+3.60%	168	2,239	1,964,159
2016-06-16	903	861	907	852	-2.93%	267	4,951	4,318,487
2016-06-15	880	887	900	862	+0.34%	251	7,864	6,931,975
2016-06-14	924	884	924	876	-5.15%	351	9,209	8,308,427
2016-06-10	914	932	939	900	+2.53%	469	9,708	8,936,008
2016-06-09	875	909	916	863	+2.94%	299	5,949	5,346,829
2016-06-08	903	883	906	870	-1.78%	300	5,307	4,721,948
2016-06-07	880	899	900	842	+4.53%	557	16,054	14,103,101
2016-06-06	825	860	862	809	+4.24%	391	8,392	7,129,310
2016-06-03	834	825	851	812	-1.79%	251	3,168	2,618,623
2016-06-02	820	840	880	819	+2.94%	481	9,450	7,963,855
2016-06-01	814	816	822	781	-0.85%	375	13,389	10,779,816
2016-05-31	834	823	839	815	-1.20%	196	3,776	3,112,270
2016-05-30	839	833	845	828	0.00%	113	883	737,393
2016-05-27	830	833	843	825	+1.59%	211	12,338	10,284,410
2016-05-26	784	820	829	784	+0.86%	323	8,726	7,131,374
2016-05-25	790	813	820	775	+2.26%	350	6,032	4,788,889
2016-05-24	806	795	824	778	-1.36%	463	12,140	9,716,654
2016-05-23	808	806	849	802	-0.12%	889	29,252	24,178,683
2016-05-20	783	807	807	770	+2.15%	510	16,112	12,727,311
2016-05-19	755	790	798	751	+5.33%	1328	46,979	36,463,636
2016-05-18	724	750	750	720	+4.46%	822	33,042	24,415,901
2016-05-17	726	718	731	712	-1.10%	545	13,113	9,416,465
2016-05-16	728	726	745	716	-0.41%	709	17,704	12,939,338
2016-05-13	729	729	732	721	+0.97%	316	6,294	4,570,992
2016-05-12	720	722	731	717	+0.56%	440	10,467	7,577,603
2016-05-11	710	718	737	710	+1.27%	1106	28,271	20,417,110
2016-05-10	720	709	730	690	-1.39%	832	17,214	12,261,604
2016-05-06	737	719	741	716	-1.78%	866	24,340	17,667,140
2016-05-05	756	732	756	725	-1.08%	1029	21,012	15,477,703
2016-05-04	790	740	858	730	-8.07%	2253	34,409	26,411,715
2016-04-29	835	805	870	790	-4.73%	1222	23,590	19,446,340
2016-04-28	875	845	900	815	-8.65%	1482	33,532	28,751,445
2016-04-27	1000	925	1000	905	-9.31%	792	14,867	13,981,515
2016-04-26	1040	1020	1045	995	-1.92%	219	1,876	1,904,975
2016-04-25	1040	1040	1060	1030	0.00%	193	1,581	1,646,535
2016-04-22	1040	1040	1050	1025	0.00%	127	2,126	2,211,685
2016-04-21	1025	1040	1060	1025	+0.97%	141	2,571	2,686,460
2016-04-20	1045	1030	1050	1010	-1.90%	257	2,286	2,340,260
2016-04-19	1055	1050	1070	1040	-0.94%	162	1,687	1,781,160
2016-04-18	1060	1060	1075	1040	-0.47%	158	1,593	1,685,330
2016-04-15	1065	1065	1085	1050	-0.93%	179	3,013	3,196,725
2016-04-14	1075	1075	1100	1040	0.00%	440	14,044	15,104,525
2016-04-13	1030	1075	1080	1030	+3.86%	384	10,090	10,649,035
2016-04-12	965	1035	1035	960	+7.81%	689	28,303	28,021,100
2016-04-11	940	960	975	915	+2.13%	293	7,258	6,922,955
2016-04-08	945	940	955	930	-1.05%	243	7,889	7,413,205
2016-04-07	955	950	960	935	-0.52%	176	3,121	2,953,540
2016-04-06	950	955	965	940	0.00%	130	1,569	1,499,700
2016-04-05	945	955	970	935	0.00%	367	4,153	3,954,440
2016-04-04	945	955	980	940	0.00%	297	6,789	6,506,380
2016-04-01	950	955	975	950	-1.04%	515	6,819	6,582,970
2016-03-31	955	965	970	940	+2.12%	199	5,626	5,380,790
2016-03-30	945	945	955	925	-0.53%	292	8,523	8,035,005
2016-03-29	965	950	975	950	-1.55%	188	6,783	6,515,765
2016-03-28	980	965	990	950	-2.03%	297	7,417	7,169,680
2016-03-25	985	985	990	965	-0.51%	252	3,393	3,318,550
2016-03-24	970	990	995	940	+0.51%	2067	27,872	26,971,695
2016-03-23	980	985	1000	970	+0.51%	413	24,201	23,905,585
2016-03-22	985	980	1000	960	+0.51%	361	8,666	8,454,600
2016-03-21	950	975	995	930	+4.84%	853	18,396	17,881,820
2016-03-18	920	930	935	905	+2.76%	346	8,658	7,989,905
2016-03-17	955	905	960	905	-3.21%	701	22,822	21,376,730
2016-03-16	860	935	950	840	+8.09%	2042	71,651	63,634,585
2016-03-15	880	865	930	840	0.00%	1547	44,381	39,188,215
2016-03-14	855	865	870	845	+1.17%	354	6,489	5,581,935
2016-03-11	835	855	860	835	+2.40%	393	12,718	10,758,185
2016-03-10	850	835	870	825	-1.18%	665	21,309	18,000,380
2016-03-09	830	845	850	820	-2.31%	587	18,780	15,722,155
2016-03-07	855	865	870	850	+2.37%	283	5,909	5,081,600
2016-03-04	835	845	850	825	+1.81%	187	3,542	2,954,200
2016-03-03	830	830	840	820	+0.61%	347	10,198	8,465,305
2016-03-02	880	825	885	825	-5.17%	519	11,257	9,479,240
2016-03-01	860	870	885	845	+1.16%	493	14,568	12,579,165
2016-02-29	840	860	870	825	+2.38%	510	12,777	10,740,780
2016-02-26	860	840	880	825	-2.33%	732	19,631	16,547,180
2016-02-25	870	860	900	850	-0.58%	520	11,538	10,072,380
2016-02-24	895	865	910	855	-2.26%	638	11,340	9,964,470
2016-02-22	940	885	955	885	-5.35%	514	8,115	7,321,725
2016-02-20	915	935	945	910	+2.19%	128	967	903,465
2016-02-19	950	915	950	915	-5.18%	713	10,014	9,318,460
2016-02-18	985	965	1000	945	-1.53%	569	8,106	7,849,270
2016-02-17	1000	980	1010	975	-0.51%	333	3,764	3,735,570
2016-02-16	985	985	990	970	0.00%	260	1,368	1,340,910
2016-02-15	985	985	990	975	-1.01%	270	3,446	3,393,640
2016-02-12	1005	995	1025	985	-1.00%	458	10,373	10,410,395
2016-02-11	1005	1005	1005	990	-0.99%	185	1,755	1,752,445
2016-02-10	1010	1015	1030	995	-0.49%	300	8,128	8,204,165
2016-02-09	1020	1020	1030	1010	0.00%	147	2,273	2,318,200
2016-02-08	1060	1020	1090	1000	-3.32%	386	7,012	7,133,275
2016-02-05	1075	1055	1100	1050	-4.95%	343	6,050	6,447,860
2016-02-04	1055	1110	1110	1050	+9.36%	593	12,067	13,008,300
2016-02-03	1015	1015	1035	965	+1.50%	830	18,183	18,204,940
2016-02-02	1025	1000	1045	995	-2.44%	441	6,446	6,502,220
2016-02-01	1025	1025	1075	990	+0.49%	443	5,736	5,899,300
2016-01-29	1025	1020	1050	1000	-0.49%	351	5,582	5,717,825
2016-01-28	1065	1025	1075	1010	-2.84%	569	6,496	6,686,160
2016-01-27	1065	1055	1095	1045	+0.96%	380	4,589	4,885,830
2016-01-26	1110	1045	1120	1040	-5.43%	518	7,133	7,617,895
2016-01-25	1150	1105	1175	1095	-3.91%	241	4,312	4,810,480
2016-01-22	1155	1150	1160	1115	0.00%	297	4,640	5,238,435
2016-01-21	1145	1150	1175	1145	+1.77%	120	921	1,068,320
2016-01-20	1200	1130	1200	1130	-8.50%	305	4,108	4,740,900
2016-01-19	1220	1235	1260	1215	+2.49%	93	1,718	2,127,920
2016-01-18	1200	1205	1210	1145	+1.26%	110	1,390	1,646,495
2016-01-15	1280	1190	1305	1175	-5.93%	282	4,517	5,652,530
2016-01-14	1260	1265	1275	1230	+0.40%	49	501	624,785
2016-01-13	1245	1260	1260	1230	+1.20%	37	1,242	1,549,385
2016-01-12	1250	1245	1250	1225	-0.40%	70	702	868,860
2016-01-11	1250	1250	1320	1220	-3.47%	109	810	1,023,530
2016-01-06	1315	1295	1320	1295	-0.38%	21	274	356,245
2016-01-05	1305	1300	1305	1290	+1.56%	19	226	293,085
2016-01-04	1305	1280	1345	1280	0.00%	61	482	629,900

Архив котировок акции QIWI по годам

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