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)
2017-12-29	860	910	914	860	+7.95%	1072	40,008	35,832,541
2017-12-28	815	843	859	810	+3.06%	374	5,235	4,377,822
2017-12-27	825	818	830	810	-1.21%	406	5,110	4,190,420
2017-12-26	835	828	840	816	-1.55%	347	4,429	3,672,543
2017-12-25	851	841	851	840	+0.12%	187	3,403	2,867,214
2017-12-22	890	840	913	833	-5.51%	864	10,451	9,005,489
2017-12-21	875	889	933	870	+4.83%	821	18,706	16,735,903
2017-12-20	869	848	869	844	-2.53%	172	6,052	5,151,076
2017-12-19	855	870	870	841	+2.96%	256	7,947	6,819,530
2017-12-18	849	845	861	836	-0.24%	200	3,612	3,067,103
2017-12-15	826	847	849	815	+2.17%	394	996,850	820,447,910
2017-12-14	832	829	835	812	+0.24%	273	2,704	2,232,762
2017-12-13	835	827	854	820	-1.66%	254	5,019	4,191,465
2017-12-12	850	841	860	834	-0.59%	199	3,533	2,998,605
2017-12-11	840	846	860	836	+0.83%	326	8,706	7,413,694
2017-12-08	840	839	878	826	+0.12%	337	4,266	3,602,164
2017-12-07	830	838	849	827	+2.44%	259	2,315	1,944,786
2017-12-06	828	818	829	813	0.00%	321	7,051	5,808,309
2017-12-05	818	818	850	801	+0.25%	427	7,011	5,822,342
2017-12-04	890	816	890	800	-6.53%	605	5,798	4,834,481
2017-12-01	900	873	912	760	-4.69%	777	9,066	7,914,271
2017-11-30	939	916	939	908	-1.61%	425	5,202	4,771,057
2017-11-29	935	931	942	925	-0.75%	146	1,469	1,369,802
2017-11-28	946	938	949	927	-0.32%	260	2,289	2,142,764
2017-11-27	950	941	976	937	-0.42%	381	5,024	4,813,169
2017-11-24	950	945	966	927	0.00%	539	6,318	5,961,987
2017-11-23	943	945	945	928	+1.07%	309	4,409	4,131,740
2017-11-22	970	935	977	922	-4.20%	1334	25,424	23,846,288
2017-11-21	986	976	993	947	-2.11%	1017	21,233	20,532,524
2017-11-20	1010	997	1010	979	-0.80%	166	2,904	2,879,283
2017-11-17	1000	1005	1034	984	-1.08%	397	6,466	6,549,563
2017-11-16	1010	1016	1065	984	+1.80%	1064	17,365	17,933,147
2017-11-15	1015	998	1037	982	-0.40%	264	3,248	3,263,652
2017-11-14	971	1002	1033	940	+3.73%	427	4,235	4,219,215
2017-11-13	989	966	1014	952	-2.33%	420	3,670	3,577,583
2017-11-10	997	989	998	987	-0.20%	48	515	512,307
2017-11-09	997	991	997	979	-0.40%	106	779	769,093
2017-11-08	997	995	1006	990	-0.30%	87	1,512	1,507,640
2017-11-07	981	998	1005	981	+0.81%	153	2,858	2,852,580
2017-11-03	990	990	998	973	-0.90%	185	2,317	2,278,986
2017-11-02	1004	999	1009	991	-1.19%	126	2,229	2,234,175
2017-11-01	981	1011	1016	981	+2.02%	258	11,435	11,440,587
2017-10-31	989	991	996	983	+0.10%	90	2,837	2,799,264
2017-10-30	999	990	1005	985	+0.10%	73	2,057	2,044,030
2017-10-27	985	989	996	985	+0.20%	58	995	985,790
2017-10-26	992	987	994	983	-0.50%	74	1,054	1,042,817
2017-10-25	975	992	997	968	+1.22%	142	1,495	1,476,421
2017-10-24	979	980	990	967	-0.10%	102	754	735,840
2017-10-23	964	981	998	964	+0.72%	118	1,150	1,133,702
2017-10-20	971	974	988	970	+0.41%	129	3,014	2,945,341
2017-10-19	992	970	994	950	-1.52%	319	4,280	4,161,677
2017-10-18	975	985	993	975	+0.72%	164	1,274	1,253,616
2017-10-17	989	978	992	970	-2.10%	344	3,642	3,574,367
2017-10-16	999	999	1016	991	0.00%	181	2,575	2,577,802
2017-10-13	1018	999	1018	985	-1.38%	202	2,537	2,539,157
2017-10-12	1001	1013	1021	990	+0.80%	236	5,430	5,464,429
2017-10-11	989	1005	1018	980	+1.52%	402	7,362	7,347,832
2017-10-10	983	990	990	963	+1.43%	257	4,571	4,488,684
2017-10-09	955	976	983	955	+2.52%	375	8,384	8,128,396
2017-10-06	945	952	962	939	+0.42%	260	3,949	3,748,087
2017-10-05	934	948	998	930	+1.07%	1528	38,459	36,945,434
2017-10-04	947	938	952	930	-0.85%	305	4,769	4,466,502
2017-10-03	956	946	971	942	0.00%	253	4,191	3,996,383
2017-10-02	975	946	980	946	-2.47%	401	18,516	17,805,411
2017-09-29	965	970	975	952	+1.36%	138	2,629	2,536,255
2017-09-28	951	957	967	950	+1.16%	165	3,322	3,182,629
2017-09-27	952	946	978	941	-1.46%	427	9,512	9,103,610
2017-09-26	990	960	1001	952	-3.03%	471	7,980	7,825,123
2017-09-25	1016	990	1049	981	-4.35%	425	8,655	8,629,894
2017-09-22	1016	1035	1035	1012	+2.78%	116	1,319	1,356,568
2017-09-21	999	1007	1018	990	-2.33%	218	2,634	2,647,353
2017-09-20	1029	1031	1035	1024	-0.77%	91	942	969,929
2017-09-19	1000	1039	1050	1000	+3.08%	349	8,523	8,834,249
2017-09-18	997	1008	1013	993	+1.72%	104	680	682,132
2017-09-15	1020	991	1020	991	-2.84%	198	2,011	2,020,122
2017-09-14	1044	1020	1044	1015	-2.49%	166	4,940	5,069,322
2017-09-13	1041	1046	1057	1011	+0.58%	230	7,666	7,977,349
2017-09-12	1036	1040	1075	1033	+0.48%	454	6,635	6,969,289
2017-09-11	1015	1035	1045	1007	+3.50%	492	9,677	9,907,054
2017-09-08	960	1000	1010	950	+3.84%	354	5,832	5,684,579
2017-09-07	935	963	963	923	+2.88%	273	3,976	3,763,449
2017-09-06	925	936	952	921	+1.74%	286	4,505	4,220,934
2017-09-05	958	920	958	919	-4.07%	322	5,320	4,951,441
2017-09-04	931	959	961	931	+1.59%	129	3,409	3,250,238
2017-09-01	962	944	970	933	-3.08%	296	4,288	4,067,216
2017-08-31	933	974	980	933	+4.39%	246	3,494	3,332,894
2017-08-30	953	933	969	925	-1.79%	375	3,684	3,487,454
2017-08-29	970	950	975	940	-2.66%	306	5,495	5,258,710
2017-08-28	981	976	988	964	+0.62%	352	8,187	7,957,701
2017-08-25	1029	970	1035	970	-6.73%	605	8,686	8,652,409
2017-08-24	1036	1040	1044	1020	0.00%	296	4,018	4,152,522
2017-08-23	1043	1040	1050	1034	-0.48%	75	624	651,391
2017-08-22	1050	1045	1055	1032	+0.67%	107	3,127	3,256,252
2017-08-21	1023	1038	1046	1023	-0.95%	125	2,516	2,614,853
2017-08-18	1048	1048	1057	1033	+0.48%	107	589	615,635
2017-08-17	1052	1043	1095	1040	-1.51%	192	3,472	3,661,546
2017-08-16	1064	1059	1144	1055	-1.94%	366	3,785	4,045,569
2017-08-15	1108	1080	1160	1065	-0.55%	511	6,428	7,117,821
2017-08-14	1080	1086	1138	1075	+0.09%	127	3,088	3,393,546
2017-08-11	1111	1085	1230	1075	-4.32%	430	3,928	4,322,015
2017-08-10	1187	1134	1187	1130	-4.95%	224	4,832	5,626,986
2017-08-09	1196	1193	1200	1190	-0.91%	59	458	548,193
2017-08-08	1195	1204	1239	1195	+1.18%	275	8,304	10,070,363
2017-08-07	1170	1190	1194	1140	+3.39%	207	8,504	9,824,274
2017-08-04	1119	1151	1154	1110	+3.51%	67	307	349,410
2017-08-03	1134	1112	1145	1102	-2.11%	61	516	579,954
2017-08-02	1170	1136	1175	1135	-1.22%	130	1,717	1,985,220
2017-08-01	1104	1150	1160	1095	+5.60%	211	4,591	5,202,197
2017-07-31	1070	1089	1108	1057	+1.21%	98	3,631	3,926,067
2017-07-28	1136	1076	1136	1055	-6.11%	215	2,630	2,874,403
2017-07-27	1164	1146	1180	1120	-1.63%	203	1,855	2,130,480
2017-07-26	1238	1165	1238	1159	-4.51%	90	581	692,664
2017-07-25	1230	1220	1235	1220	-0.25%	58	2,305	2,822,031
2017-07-24	1179	1223	1237	1179	+2.51%	87	967	1,169,675
2017-07-21	1235	1193	1241	1170	-0.67%	98	816	976,008
2017-07-20	1240	1201	1240	1201	-1.80%	78	306	374,316
2017-07-19	1317	1223	1317	1214	-3.32%	140	827	1,020,624
2017-07-18	1265	1265	1320	1230	-6.30%	359	6,633	8,353,750
2017-07-17	1346	1350	1383	1191	-0.74%	2608	155,950	205,938,649
2017-07-14	1370	1360	1370	1322	-1.81%	64	1,744	2,371,831
2017-07-13	1444	1385	1447	1364	-3.35%	82	1,678	2,339,835
2017-07-12	1462	1433	1489	1414	+2.43%	113	1,280	1,864,402
2017-07-11	1390	1399	1475	1300	-0.07%	161	110,855	155,076,251
2017-07-10	1448	1400	1449	1399	-2.85%	111	1,702	2,412,951
2017-07-07	1436	1441	1461	1435	+0.14%	61	1,561	2,261,305
2017-07-06	1445	1439	1455	1411	-2.11%	78	863	1,246,116
2017-07-05	1491	1470	1525	1470	-1.47%	72	733	1,097,484
2017-07-04	1499	1492	1520	1490	-0.20%	79	8,228	12,438,318
2017-07-03	1432	1495	1496	1432	+3.39%	57	2,138	3,157,863
2017-06-30	1441	1446	1469	1435	+1.47%	42	565	817,053
2017-06-29	1450	1425	1455	1419	-1.86%	31	435	624,371
2017-06-28	1422	1452	1452	1416	+2.25%	96	7,762	11,122,570
2017-06-27	1439	1420	1440	1412	-1.11%	39	419	597,192
2017-06-26	1413	1436	1455	1400	-0.21%	42	181	258,117
2017-06-23	1431	1439	1449	1405	-0.42%	58	438	624,029
2017-06-22	1455	1445	1470	1428	-1.16%	76	1,180	1,716,500
2017-06-21	1450	1462	1475	1367	+0.83%	335	15,193	21,952,461
2017-06-20	1450	1450	1472	1450	+0.69%	46	608	889,516
2017-06-19	1447	1440	1473	1424	-0.21%	120	9,558	13,859,155
2017-06-16	1432	1443	1447	1431	+0.98%	74	6,542	9,400,495
2017-06-15	1411	1429	1429	1363	+1.35%	136	5,791	8,189,213
2017-06-14	1390	1410	1411	1310	+2.92%	304	26,704	36,713,042
2017-06-13	1415	1370	1438	1340	+0.37%	344	19,343	26,875,793
2017-06-09	1320	1365	1380	1290	+3.80%	107	2,130	2,894,011
2017-06-08	1320	1315	1345	1291	-0.90%	54	803	1,059,623
2017-06-07	1303	1327	1327	1303	+2.00%	8	172	225,236
2017-06-06	1306	1301	1318	1286	-0.69%	40	891	1,160,385
2017-06-05	1301	1310	1321	1290	+0.54%	81	6,466	8,392,787
2017-06-02	1314	1303	1325	1280	-1.66%	82	967	1,258,697
2017-06-01	1301	1325	1340	1290	+2.16%	62	581	759,840
2017-05-31	1351	1297	1370	1290	-4.42%	197	8,808	11,616,246
2017-05-30	1330	1357	1364	1290	+3.12%	161	3,040	4,066,523
2017-05-29	1344	1316	1345	1304	+1.15%	41	551	726,797
2017-05-26	1290	1301	1320	1285	+0.77%	136	2,955	3,856,396
2017-05-25	1245	1291	1291	1245	+1.97%	35	415	530,061
2017-05-24	1290	1266	1292	1247	-2.16%	93	2,789	3,546,311
2017-05-23	1268	1294	1294	1201	+5.20%	152	3,746	4,739,866
2017-05-22	1240	1230	1270	1193	-2.77%	275	12,944	15,635,998
2017-05-19	1249	1265	1288	1235	+1.20%	376	26,644	33,965,619
2017-05-18	1240	1250	1255	1130	+2.46%	297	12,048	14,783,258
2017-05-17	1119	1220	1278	1110	+9.42%	533	9,505	11,346,051
2017-05-16	1111	1115	1130	1108	+1.18%	58	1,019	1,138,229
2017-05-15	1100	1102	1132	1080	-2.39%	65	1,418	1,564,393
2017-05-12	1080	1129	1145	1080	-0.18%	73	3,874	4,397,520
2017-05-11	1134	1131	1150	1131	-1.57%	66	3,179	3,630,705
2017-05-10	1059	1149	1149	1050	+2.41%	65	430	479,569
2017-05-05	1150	1122	1150	1111	-3.19%	90	2,431	2,775,177
2017-05-04	1143	1159	1175	1080	+3.48%	304	5,946	6,701,946
2017-05-03	1082	1120	1120	1025	+2.47%	182	2,714	2,929,500
2017-05-02	1106	1093	1110	1074	+0.28%	147	2,586	2,846,440
2017-04-28	1060	1090	1093	1050	+4.11%	164	1,978	2,118,257
2017-04-27	1023	1047	1055	1015	+2.35%	116	1,664	1,729,602
2017-04-26	1011	1023	1045	997	+2.30%	135	4,154	4,243,098
2017-04-25	994	1000	1028	963	+0.40%	149	2,469	2,474,902
2017-04-24	997	996	998	952	+1.01%	102	1,645	1,609,816
2017-04-21	995	986	1000	913	-0.80%	162	3,715	3,682,711
2017-04-20	960	994	995	957	+3.65%	138	2,826	2,750,525
2017-04-19	945	959	964	940	+1.91%	69	538	511,090
2017-04-18	922	941	943	920	+0.32%	76	1,389	1,292,628
2017-04-17	942	938	952	929	-0.42%	37	738	692,696
2017-04-14	951	942	954	932	-1.36%	25	194	181,454
2017-04-13	961	955	973	948	-0.73%	82	1,267	1,221,853
2017-04-12	971	962	995	950	-1.43%	92	788	762,867
2017-04-11	975	976	1018	961	+0.10%	236	6,334	6,262,529
2017-04-10	946	975	984	890	+2.96%	249	7,776	7,420,272
2017-04-07	970	947	980	946	-2.37%	57	1,326	1,270,764
2017-04-06	960	970	975	960	+0.83%	60	6,278	6,044,798
2017-04-05	958	962	962	949	+0.42%	52	946	903,843
2017-04-04	957	958	1000	956	+0.74%	134	8,642	8,327,778
2017-04-03	948	951	973	930	-0.52%	159	6,594	6,310,840
2017-03-31	917	956	959	917	+3.13%	208	3,024	2,829,146
2017-03-30	946	927	946	927	-2.01%	98	1,125	1,050,993
2017-03-29	957	946	974	942	-0.42%	89	689	654,263
2017-03-28	914	950	959	911	+2.59%	142	1,345	1,265,117
2017-03-27	945	926	958	917	-3.34%	85	2,345	2,193,100
2017-03-24	977	958	986	946	-1.24%	167	10,041	9,823,995
2017-03-23	946	970	977	930	+3.30%	193	3,708	3,551,023
2017-03-22	978	939	978	910	-3.59%	247	4,428	4,155,282
2017-03-21	980	974	989	962	+0.31%	292	50,684	49,745,664
2017-03-20	938	971	979	930	+3.30%	174	3,761	3,570,822
2017-03-17	969	940	978	910	-2.59%	209	8,223	7,857,824
2017-03-16	975	965	986	954	-0.72%	273	17,240	16,814,022
2017-03-15	946	972	986	946	+3.96%	676	26,440	25,565,915
2017-03-14	904	935	940	904	+2.86%	415	23,468	21,844,431
2017-03-13	913	909	925	904	-0.98%	328	9,430	8,588,535
2017-03-10	890	918	927	890	+4.20%	712	28,923	26,281,798
2017-03-09	878	881	888	863	+2.32%	537	31,286	27,401,021
2017-03-07	850	861	871	835	+2.62%	429	16,697	14,376,681
2017-03-06	844	839	851	835	+0.36%	115	1,514	1,276,241
2017-03-03	831	836	850	829	+0.48%	123	1,009	844,137
2017-03-02	823	832	835	821	+1.22%	114	6,409	5,302,826
2017-03-01	822	822	827	810	+0.37%	122	1,379	1,127,359
2017-02-28	815	819	827	803	-0.36%	206	5,227	4,256,757
2017-02-27	839	822	840	800	-2.61%	405	8,376	6,904,617
2017-02-24	862	844	869	791	-6.95%	633	7,903	6,669,261
2017-02-22	899	907	911	892	+1.34%	455	46,819	42,053,502
2017-02-21	887	895	898	870	+1.13%	417	11,900	10,525,356
2017-02-20	890	885	891	875	+1.14%	303	12,212	10,817,301
2017-02-17	862	875	878	855	+1.74%	351	11,627	10,084,102
2017-02-16	851	860	869	848	+0.58%	261	7,534	6,447,368
2017-02-15	847	855	856	835	+1.54%	255	9,684	8,197,085
2017-02-14	846	842	856	832	-0.82%	273	31,328	26,700,371
2017-02-13	855	849	872	836	+0.95%	784	32,930	28,374,824
2017-02-10	835	841	845	830	+2.69%	577	19,379	16,185,070
2017-02-09	816	819	825	800	+0.49%	249	6,368	5,190,037
2017-02-08	823	815	824	812	-0.85%	172	3,872	3,174,424
2017-02-07	805	822	830	801	+2.75%	457	10,651	8,727,134
2017-02-06	800	800	805	787	0.00%	181	2,015	1,601,444
2017-02-03	805	800	805	782	-1.23%	249	3,284	2,615,246
2017-02-02	821	810	821	805	-1.22%	209	5,245	4,251,800
2017-02-01	818	820	828	813	-0.12%	319	6,624	5,432,130
2017-01-31	800	821	822	800	+3.53%	467	10,513	8,511,029
2017-01-30	799	793	807	790	-0.75%	383	5,360	4,280,258
2017-01-27	790	799	803	788	+2.30%	604	18,544	14,708,045
2017-01-26	738	781	787	728	+6.11%	1012	29,049	22,241,416
2017-01-25	714	736	737	713	+3.37%	462	6,261	4,546,642
2017-01-24	715	712	715	706	-0.14%	294	2,203	1,568,278
2017-01-23	713	713	719	709	+0.28%	200	2,645	1,886,644
2017-01-20	712	711	725	705	-0.42%	542	10,187	7,239,896
2017-01-19	717	714	722	707	-0.28%	483	10,014	7,151,492
2017-01-18	743	716	747	706	-3.37%	989	16,252	11,640,657
2017-01-17	742	741	749	732	0.00%	267	1,549	1,144,705
2017-01-16	736	741	756	733	+1.51%	380	4,468	3,328,270
2017-01-13	725	730	739	722	+0.83%	423	5,886	4,298,659
2017-01-12	753	724	759	721	-3.85%	1162	22,170	16,303,659
2017-01-11	767	753	772	746	-1.95%	820	11,986	9,070,856
2017-01-10	780	768	784	763	-1.03%	537	9,361	7,223,798
2017-01-09	771	776	780	769	+0.13%	147	1,494	1,158,739
2017-01-06	783	775	784	767	-0.51%	251	3,238	2,499,987
2017-01-05	792	779	792	766	-0.64%	355	6,626	5,172,344
2017-01-04	780	784	795	780	+0.26%	144	4,085	3,226,626
2017-01-03	785	782	790	774	0.00%	234	2,463	1,935,343

Архив котировок акции QIWI по годам

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