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)
2018-12-29	933.5	943	959	933.5	+0.11%	101	578	546,225
2018-12-28	939.5	942	949.5	924	-0.32%	114	1,317	1,234,123
2018-12-27	920	945	951.5	920	+3.28%	270	2,425	2,275,709
2018-12-26	894.5	915	915.5	874	+2.92%	195	1,193	1,081,349
2018-12-25	890	889	890	866.5	-0.89%	203	1,565	1,377,022
2018-12-24	921.5	897	933.5	890	-4.93%	325	2,607	2,365,912
2018-12-21	961.5	943.5	961.5	925	-2.68%	342	2,867	2,685,066
2018-12-20	972.5	969.5	989	967.5	-1.22%	87	1,138	1,110,505
2018-12-19	978.5	981.5	994	965	+1.87%	174	1,855	1,818,817
2018-12-18	960	963.5	970	951.5	-1.18%	125	625	600,487
2018-12-17	962.5	975	980	954	+0.05%	211	2,055	1,986,889
2018-12-14	971	974.5	982.5	968	-0.56%	75	428	416,042
2018-12-13	972	980	983	967.5	+0.72%	120	1,787	1,739,773
2018-12-12	970	973	983.5	959	-0.10%	123	1,010	980,465
2018-12-11	962	974	984	962	+1.46%	141	1,783	1,738,634
2018-12-10	960	960	968	955	-1.89%	111	558	537,132
2018-12-07	969	978.5	982	966	+1.93%	174	1,123	1,095,876
2018-12-06	970.5	960	974.5	942	-1.59%	202	1,547	1,489,143
2018-12-05	990	975.5	990	971	-2.45%	184	1,756	1,718,014
2018-12-04	1001.5	1000	1013	984	-0.35%	132	894	891,375
2018-12-03	983.5	1003.5	1023	983.5	+0.65%	494	6,995	7,025,517
2018-11-30	972.5	997	997	961	+1.73%	236	2,886	2,838,789
2018-11-29	965.5	980	994.5	965.5	+0.67%	213	4,773	4,707,929
2018-11-28	990	973.5	992.5	972.5	-1.82%	174	1,454	1,429,768
2018-11-27	990	991.5	994	971	+0.15%	258	4,838	4,755,905
2018-11-26	942.5	990	995	915.5	+4.32%	441	7,845	7,476,274
2018-11-23	954	949	960	938.5	-0.52%	175	4,303	4,091,559
2018-11-22	959.5	954	961	945	+0.37%	137	1,071	1,020,271
2018-11-21	929	950.5	961	920	+3.32%	343	6,006	5,712,136
2018-11-20	934	920	934	902.5	-0.16%	157	2,461	2,258,808
2018-11-19	940.5	921.5	943	914	-1.71%	228	4,577	4,238,220
2018-11-16	948	937.5	958	930	+0.21%	264	3,135	2,959,269
2018-11-15	951	935.5	958.5	932	-1.73%	494	5,611	5,281,857
2018-11-14	870.5	952	1000	863.5	+10.31%	1711	37,950	35,405,963
2018-11-13	856.5	863	865	852.5	+0.29%	106	939	809,060
2018-11-12	869	860.5	879	855.5	-1.04%	94	619	534,137
2018-11-09	866	869.5	878	845.5	+0.06%	291	4,193	3,598,218
2018-11-08	869	869	869	857.5	0.00%	104	1,150	992,636
2018-11-07	865.5	869	869.5	855	+0.12%	158	4,940	4,259,084
2018-11-06	885	868	885	861	-2.42%	249	3,780	3,274,271
2018-11-02	884	889.5	894.5	866.5	+1.25%	502	13,983	12,407,625
2018-11-01	858	878.5	883.5	849	+3.47%	343	5,869	5,096,721
2018-10-31	841	849	849	830	+0.24%	207	2,932	2,452,471
2018-10-30	855	847	855	842	-0.94%	93	981	831,579
2018-10-29	841	855	859	840	+1.79%	183	3,223	2,738,967
2018-10-26	840	840	844	829	+0.48%	155	6,352	5,330,657
2018-10-25	834	836	840	826	+0.12%	193	5,234	4,385,834
2018-10-24	839	835	848	835	-0.36%	305	7,849	6,619,358
2018-10-23	816	838	841	801	+1.33%	244	2,782	2,301,301
2018-10-22	815	827	846	806	-0.36%	408	11,218	9,334,602
2018-10-19	798	830	837	794	+4.40%	551	16,597	13,660,180
2018-10-18	803	795	805	781	-0.50%	336	7,441	5,884,577
2018-10-17	806	799	808	790	-0.13%	265	4,237	3,393,197
2018-10-16	808	800	810	795	-0.87%	302	5,635	4,509,001
2018-10-15	800	807	820	798	+0.50%	349	5,353	4,329,107
2018-10-12	801	803	823	797	-1.11%	363	8,707	7,014,982
2018-10-11	788	812	838	772	+2.14%	723	11,406	9,038,821
2018-10-10	844	795	844	788	-0.75%	609	10,523	8,426,488
2018-10-09	832	801	833	800	-3.73%	833	14,818	12,067,066
2018-10-08	835	832	845	832	-1.30%	401	9,695	8,114,381
2018-10-05	868	843	868	842	-2.88%	263	6,916	5,857,004
2018-10-04	860	868	873	857	+0.93%	196	5,841	5,049,840
2018-10-03	850	860	860	842	+0.82%	135	2,465	2,103,417
2018-10-02	851	853	853	839	+0.35%	207	2,017	1,704,358
2018-10-01	869	850	869	848	-1.39%	177	4,692	4,006,063
2018-09-28	850	862	867	841	+1.77%	309	9,497	8,142,020
2018-09-27	860	847	874	840	-1.63%	666	16,892	14,375,297
2018-09-26	878	861	886	857	-2.82%	378	8,208	7,083,298
2018-09-25	878	886	890	871	+1.37%	222	4,523	3,990,914
2018-09-24	874	874	880	870	+0.11%	160	1,982	1,737,225
2018-09-21	879	873	884	865	+0.11%	262	6,245	5,425,820
2018-09-20	880	872	888	870	-0.23%	281	4,103	3,609,876
2018-09-19	865	874	883	856	+1.51%	587	12,789	11,120,546
2018-09-18	887	861	898	857	-3.04%	744	16,323	14,198,328
2018-09-17	894	888	923	879	+1.49%	423	8,107	7,253,181
2018-09-14	892	875	900	870	-1.69%	816	13,316	11,743,947
2018-09-13	928	890	937	890	-2.20%	450	11,812	10,698,678
2018-09-12	955	910	960	910	-3.50%	254	5,060	4,649,093
2018-09-11	957	943	970	943	-3.38%	127	2,184	2,083,375
2018-09-10	970	976	978	951	+0.72%	100	3,653	3,546,026
2018-09-07	975	969	979	967	-1.02%	66	1,502	1,458,983
2018-09-06	954	979	981	930	+1.87%	218	4,709	4,549,198
2018-09-05	960	961	966	955	+0.31%	92	3,195	3,071,823
2018-09-04	958	958	963	952	-0.52%	54	499	477,804
2018-09-03	964	963	968	953	+0.42%	38	341	328,582
2018-08-31	963	959	970	944	+0.42%	138	2,465	2,368,087
2018-08-30	955	955	967	940	-0.10%	227	4,097	3,938,414
2018-08-29	915	956	966	915	+4.37%	257	4,893	4,650,557
2018-08-28	923	916	930	916	-0.33%	84	1,405	1,296,906
2018-08-27	913	919	921	910	+0.88%	91	1,183	1,081,559
2018-08-24	930	911	930	911	-1.83%	113	1,592	1,465,003
2018-08-23	942	928	942	921	-0.22%	111	2,059	1,913,894
2018-08-22	931	930	945	923	-1.27%	157	2,534	2,365,135
2018-08-21	947	942	969	929	-1.67%	227	2,349	2,225,068
2018-08-20	934	958	964	905	+3.68%	389	8,281	7,788,285
2018-08-17	926	924	945	906	+4.88%	673	9,459	8,740,319
2018-08-16	1018	881	1039	874	-13.03%	1845	40,791	37,708,642
2018-08-15	1018	1013	1020	985	-0.49%	161	2,213	2,210,602
2018-08-14	1029	1018	1030	1002	-0.78%	81	809	822,511
2018-08-13	1003	1026	1030	975	+1.58%	363	8,348	8,431,805
2018-08-10	1019	1010	1019	988	-0.98%	100	1,044	1,040,980
2018-08-09	997	1020	1024	970	+2.00%	258	3,933	3,938,515
2018-08-08	1000	1000	1015	991	-0.70%	109	2,842	2,843,772
2018-08-07	996	1007	1008	990	+0.50%	78	737	737,546
2018-08-06	996	1002	1019	970	-1.18%	122	925	920,177
2018-08-03	998	1014	1020	982	+2.32%	106	1,419	1,425,705
2018-08-02	993	991	996	978	-0.20%	60	770	759,886
2018-08-01	1000	993	1005	986	-0.60%	28	157	156,072
2018-07-31	994	999	1016	970	+1.22%	173	1,560	1,545,473
2018-07-30	1007	987	1026	985	-2.08%	226	4,949	4,932,371
2018-07-27	1016	1008	1036	1007	-1.85%	53	469	475,200
2018-07-26	1036	1027	1036	1016	-0.10%	50	255	262,432
2018-07-25	1030	1028	1046	1016	+0.19%	53	822	843,515
2018-07-24	1016	1026	1038	1002	+0.69%	114	2,005	2,053,169
2018-07-23	1001	1019	1023	1001	+1.39%	70	1,697	1,722,404
2018-07-20	1011	1005	1012	994	-0.99%	116	4,810	4,827,532
2018-07-19	1017	1015	1024	990	0.00%	137	1,817	1,821,970
2018-07-18	1004	1015	1015	993	+0.79%	82	1,807	1,810,101
2018-07-17	1030	1007	1034	1002	-2.33%	97	843	849,375
2018-07-16	1032	1031	1032	1005	+1.18%	84	1,770	1,814,654
2018-07-13	1023	1019	1034	1008	-0.29%	84	1,464	1,486,021
2018-07-12	1000	1022	1023	1000	+1.39%	60	361	365,606
2018-07-11	1021	1008	1039	1002	-2.14%	86	1,018	1,026,404
2018-07-10	1039	1030	1039	1022	-0.10%	58	648	665,730
2018-07-09	1048	1031	1056	1030	-1.62%	89	1,128	1,176,742
2018-07-06	1041	1048	1055	1033	+0.48%	112	2,719	2,836,433
2018-07-05	1001	1043	1055	1001	+2.76%	256	5,524	5,753,738
2018-07-04	1022	1015	1022	990	-1.26%	88	1,050	1,055,743
2018-07-03	1030	1028	1039	1005	+1.38%	212	10,906	11,165,276
2018-07-02	980	1014	1017	973	+4.11%	248	4,150	4,128,618
2018-06-29	941	974	980	941	+3.73%	274	9,395	9,047,679
2018-06-28	941	939	950	915	-0.42%	376	9,057	8,402,355
2018-06-27	968	943	971	938	-2.68%	343	9,919	9,426,907
2018-06-26	971	969	992	969	-0.51%	134	3,501	3,403,642
2018-06-25	980	974	994	965	-0.51%	203	3,900	3,815,768
2018-06-22	1005	979	1009	971	-2.00%	279	6,209	6,129,884
2018-06-21	1005	999	1032	995	-1.38%	251	3,420	3,443,926
2018-06-20	1040	1013	1040	1005	-2.13%	274	4,039	4,123,955
2018-06-19	1031	1035	1048	1016	-0.67%	70	776	800,419
2018-06-18	1052	1042	1055	1014	-0.86%	251	5,373	5,538,977
2018-06-15	1055	1051	1056	1040	-0.38%	82	778	817,952
2018-06-14	1063	1055	1074	1036	+0.57%	127	1,102	1,160,137
2018-06-13	1046	1049	1060	1020	+1.25%	262	9,752	10,111,374
2018-06-11	1049	1036	1082	1030	-1.33%	213	1,873	1,972,619
2018-06-09	1043	1050	1069	1043	+1.45%	60	592	624,129
2018-06-08	1050	1035	1055	1032	-1.43%	152	2,481	2,580,495
2018-06-07	1061	1050	1070	1048	-1.96%	160	2,858	3,015,510
2018-06-06	1077	1071	1081	1060	-2.01%	187	3,078	3,284,819
2018-06-05	1083	1093	1097	1067	+1.30%	322	6,634	7,210,289
2018-06-04	1044	1079	1080	1041	+3.45%	370	6,739	7,180,685
2018-06-01	1045	1043	1060	1027	+1.26%	127	1,276	1,326,577
2018-05-31	1033	1030	1050	1029	-0.96%	97	1,571	1,632,022
2018-05-30	1045	1040	1065	1030	-1.61%	154	1,778	1,855,568
2018-05-29	1083	1057	1098	1017	-3.03%	456	5,617	5,876,953
2018-05-28	1104	1090	1104	1085	+0.55%	52	503	549,130
2018-05-25	1093	1084	1093	1078	-2.69%	163	2,442	2,659,821
2018-05-24	1148	1114	1148	1106	-1.50%	98	1,043	1,170,738
2018-05-23	1131	1131	1186	1079	-2.25%	606	8,414	9,566,938
2018-05-22	1136	1157	1159	1128	+1.94%	85	933	1,065,447
2018-05-21	1132	1135	1180	1132	-0.61%	231	2,904	3,362,065
2018-05-18	1110	1142	1159	1099	+2.79%	284	4,291	4,871,329
2018-05-17	1115	1111	1125	1083	+1.46%	134	1,504	1,661,033
2018-05-16	1075	1095	1114	1075	+1.01%	119	1,337	1,465,122
2018-05-15	1100	1084	1130	1081	-3.30%	325	5,517	6,066,980
2018-05-14	1140	1121	1147	1107	-1.67%	175	3,301	3,715,866
2018-05-11	1161	1140	1161	1138	-1.47%	65	710	812,579
2018-05-10	1147	1157	1167	1135	+0.61%	74	747	854,874
2018-05-08	1154	1150	1166	1133	+0.44%	89	1,273	1,461,204
2018-05-07	1162	1145	1173	1131	-0.35%	116	2,422	2,759,582
2018-05-04	1124	1149	1160	1100	+3.89%	162	3,079	3,495,579
2018-05-03	1120	1106	1120	1093	-1.86%	135	1,864	2,056,453
2018-05-02	1140	1127	1176	1127	-1.40%	102	1,205	1,394,000
2018-04-30	1108	1143	1176	1100	+4.77%	253	3,960	4,536,549
2018-04-28	1100	1091	1113	1089	+0.46%	108	2,510	2,760,474
2018-04-27	1088	1086	1099	1065	-0.18%	282	6,991	7,559,115
2018-04-26	1044	1088	1091	1034	+3.72%	244	4,703	5,011,812
2018-04-25	1032	1049	1061	1003	+0.48%	229	2,806	2,884,839
2018-04-24	1044	1044	1050	1030	+1.36%	78	717	747,227
2018-04-23	1032	1030	1054	1017	+0.10%	166	2,972	3,065,309
2018-04-20	1050	1029	1066	1023	-2.00%	106	1,043	1,086,447
2018-04-19	1041	1050	1071	1026	+0.96%	232	3,829	4,001,755
2018-04-18	1011	1040	1045	1011	+2.26%	210	3,440	3,565,731
2018-04-17	985	1017	1030	985	+3.56%	387	11,981	12,028,055
2018-04-16	996	982	1013	980	-3.25%	420	5,022	4,962,148
2018-04-13	1016	1015	1042	986	-0.98%	347	5,715	5,738,525
2018-04-12	1020	1025	1049	1009	+0.49%	256	5,558	5,684,066
2018-04-11	1068	1020	1089	1020	-4.94%	216	4,567	4,784,079
2018-04-10	1030	1073	1100	976	+4.17%	428	8,394	8,854,091
2018-04-09	1084	1030	1091	967	-5.59%	888	18,874	19,379,650
2018-04-06	1132	1091	1132	1086	-4.72%	328	7,230	7,999,034
2018-04-05	1085	1145	1150	1075	+7.51%	495	11,185	12,490,919
2018-04-04	1075	1065	1083	1049	-0.56%	126	1,219	1,289,655
2018-04-03	1040	1071	1076	1040	+2.19%	132	2,033	2,146,153
2018-04-02	1097	1048	1118	1041	-4.12%	281	3,298	3,534,061
2018-03-30	1094	1093	1110	1075	+1.02%	185	4,669	5,102,811
2018-03-29	1045	1082	1105	1041	+5.97%	577	13,050	14,138,996
2018-03-28	1011	1021	1084	934	+0.29%	1243	22,875	23,191,972
2018-03-27	1010	1018	1049	1010	+1.50%	110	1,181	1,212,196
2018-03-26	1039	1003	1048	1000	-2.62%	218	6,941	7,095,825
2018-03-23	1035	1030	1036	1011	-1.81%	201	3,541	3,612,571
2018-03-22	1087	1049	1092	1049	-2.24%	214	5,433	5,834,830
2018-03-21	1050	1073	1093	1045	+2.68%	301	5,149	5,503,517
2018-03-20	1042	1045	1066	1033	+0.29%	169	2,193	2,295,995
2018-03-19	1053	1042	1069	1034	-0.57%	155	2,057	2,161,781
2018-03-16	1039	1048	1050	1028	+0.58%	183	2,948	3,058,496
2018-03-15	1010	1042	1070	1010	+3.48%	326	5,390	5,609,008
2018-03-14	1041	1007	1049	1001	-4.55%	304	4,741	4,858,491
2018-03-13	1037	1055	1093	1027	+2.23%	639	10,841	11,454,442
2018-03-12	1006	1032	1048	986	+4.77%	817	16,249	16,489,522
2018-03-09	960	985	1000	960	+3.25%	435	9,142	9,010,515
2018-03-07	950	954	964	933	+0.42%	165	2,541	2,405,816
2018-03-06	940	950	950	933	+0.74%	119	3,816	3,586,573
2018-03-05	925	943	945	920	+3.17%	179	2,883	2,690,512
2018-03-02	938	914	939	910	-2.25%	206	2,005	1,838,974
2018-03-01	945	935	949	918	-0.53%	213	2,628	2,457,352
2018-02-28	957	940	957	932	-1.05%	105	1,320	1,246,394
2018-02-27	931	950	964	914	+1.71%	311	2,498	2,347,684
2018-02-26	945	934	958	930	-1.27%	287	2,411	2,276,399
2018-02-22	965	946	969	946	-2.47%	208	2,168	2,065,792
2018-02-21	950	970	978	950	+1.25%	487	5,944	5,748,254
2018-02-20	952	958	959	944	+1.27%	173	3,398	3,221,213
2018-02-19	943	946	970	926	+2.16%	267	2,905	2,761,283
2018-02-16	941	926	941	921	-1.49%	155	1,452	1,346,435
2018-02-15	925	940	1065	875	+2.06%	527	8,109	7,598,581
2018-02-14	904	921	925	895	+1.99%	246	2,922	2,657,237
2018-02-13	884	903	903	877	+3.08%	202	2,587	2,305,515
2018-02-12	881	876	894	868	+0.57%	328	7,073	6,221,258
2018-02-09	885	871	889	864	-3.54%	435	6,866	5,993,414
2018-02-08	892	903	909	888	+1.80%	125	1,154	1,033,963
2018-02-07	885	887	929	883	+0.68%	195	2,177	1,949,477
2018-02-06	888	881	899	855	-1.45%	409	4,965	4,353,263
2018-02-05	885	894	909	852	-1.22%	649	8,557	7,609,810
2018-02-02	929	905	942	894	-2.16%	559	7,399	6,743,135
2018-02-01	963	925	963	915	-3.14%	529	8,823	8,243,063
2018-01-31	939	955	964	939	+1.70%	200	1,837	1,757,029
2018-01-30	955	939	965	934	-1.68%	488	6,871	6,526,789
2018-01-29	978	955	982	950	-2.05%	333	6,098	5,889,613
2018-01-26	961	975	978	950	+1.67%	290	3,601	3,473,196
2018-01-25	999	959	999	941	-5.24%	909	15,418	14,884,847
2018-01-24	1050	1012	1050	1000	-2.97%	488	8,143	8,253,861
2018-01-23	1011	1043	1062	1011	+1.26%	389	5,122	5,324,450
2018-01-22	1010	1030	1030	990	+1.98%	259	4,123	4,179,840
2018-01-19	1006	1010	1040	1002	+0.30%	453	5,958	6,084,335
2018-01-18	957	1007	1008	941	+5.33%	814	18,000	17,658,797
2018-01-17	955	956	963	922	+2.80%	180	2,287	2,169,644
2018-01-16	943	930	951	920	-1.38%	213	4,475	4,179,826
2018-01-15	936	943	950	936	-0.63%	51	272	256,253
2018-01-12	953	949	959	940	-0.32%	119	1,221	1,157,762
2018-01-11	953	952	967	952	+0.42%	274	2,001	1,918,851
2018-01-10	928	948	952	928	+3.38%	231	2,437	2,290,724
2018-01-09	955	917	967	904	-5.37%	503	5,832	5,464,570
2018-01-05	955	969	986	943	-1.32%	331	3,839	3,685,754
2018-01-04	980	982	985	955	+0.20%	371	13,055	12,784,995
2018-01-03	914	980	981	914	0.00%	687	24,387	23,310,289

Архив котировок акции QIWI по годам

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