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)
2019-12-30	1196	1185	1201	1181	-0.92%	2132	35,011	41,733,252
2019-12-27	1199.5	1196	1212	1190	+0.08%	2580	38,045	45,740,264
2019-12-26	1179	1195	1197	1170	+1.70%	2078	30,147	35,699,546
2019-12-25	1180.5	1175	1185.5	1170	-0.59%	2485	31,677	37,257,021
2019-12-24	1191	1182	1211	1180	-1.09%	3825	55,226	65,916,702
2019-12-23	1231.5	1195	1234	1185.5	-2.17%	5042	85,701	103,391,635
2019-12-20	1197.5	1221.5	1236.5	1178	+1.58%	5214	82,829	100,738,832
2019-12-19	1250	1202.5	1275	1200.5	-4.18%	10261	150,767	185,075,811
2019-12-18	1329	1255	1334	1217	-4.78%	7121	123,218	155,682,926
2019-12-17	1325.5	1318	1332.5	1311	-1.61%	1167	12,817	16,935,526
2019-12-16	1330	1339.5	1349	1326	+1.48%	1923	19,507	26,089,590
2019-12-13	1295	1320	1320	1287	+3.53%	2437	52,725	68,774,183
2019-12-12	1280.5	1275	1285.5	1271.5	-0.62%	1247	11,715	14,997,622
2019-12-11	1290	1283	1294.5	1280	-0.31%	782	7,014	9,021,646
2019-12-10	1310	1287	1313.5	1281	-0.81%	1086	8,994	11,631,611
2019-12-09	1285.5	1297.5	1302	1272.5	+1.68%	1882	33,470	43,251,361
2019-12-06	1270	1276	1279.5	1258	+0.63%	1025	12,199	15,473,704
2019-12-05	1268.5	1268	1278.5	1247.5	-0.08%	811	7,728	9,756,985
2019-12-04	1270.5	1269	1280	1263.5	+0.91%	1353	11,900	15,142,823
2019-12-03	1256.5	1257.5	1264	1230	-0.04%	1451	13,986	17,463,941
2019-12-02	1285	1258	1285	1256	-0.94%	1426	11,739	14,947,068
2019-11-29	1265	1270	1286	1252	-0.55%	1472	18,663	23,645,685
2019-11-28	1294	1277	1294	1270	-1.31%	1301	14,378	18,430,487
2019-11-27	1295.5	1294	1600	1278	+0.31%	3514	53,543	69,838,625
2019-11-26	1261.5	1290	1290	1242.5	+2.46%	2938	56,122	71,011,919
2019-11-25	1251	1259	1290.5	1202	+3.11%	7252	129,359	161,590,209
2019-11-22	1229	1221	1245	1200	+0.54%	2825	40,842	49,808,552
2019-11-21	1244	1214.5	1276.5	1200.5	-2.33%	5167	85,388	105,959,173
2019-11-20	1312	1243.5	1389	1233	-4.35%	13534	228,732	298,753,290
2019-11-19	1260	1300	1350	1260	+3.50%	4273	71,685	93,693,941
2019-11-18	1254	1256	1273	1244	+0.60%	1590	25,449	32,030,185
2019-11-15	1214	1248.5	1252	1212	+3.18%	1087	21,149	25,977,240
2019-11-14	1219.5	1210	1219.5	1203	-0.82%	462	6,727	8,159,764
2019-11-13	1218	1220	1220	1205	+0.83%	588	8,169	9,912,076
2019-11-12	1209	1210	1222	1195.5	+0.04%	1249	19,820	24,054,090
2019-11-11	1194	1209.5	1213.5	1183	+1.43%	1071	20,753	24,925,663
2019-11-08	1195.5	1192.5	1215	1184.5	-0.21%	1653	20,934	25,121,029
2019-11-07	1197.5	1195	1202.5	1182.5	-0.38%	1519	31,167	37,238,044
2019-11-06	1189	1199.5	1214	1181.5	+0.33%	2027	33,362	40,014,647
2019-11-05	1218	1195.5	1238	1182	-4.59%	3899	57,104	69,283,469
2019-11-01	1241	1253	1274.5	1240.5	+1.13%	1649	22,262	27,948,595
2019-10-31	1210	1239	1240	1200.5	+2.91%	1451	26,993	33,107,768
2019-10-30	1186.5	1204	1214	1176.5	+2.42%	1826	27,040	32,490,906
2019-10-29	1159.5	1175.5	1180.5	1157	+1.38%	896	8,998	10,557,161
2019-10-28	1140.5	1159.5	1162	1140.5	+1.09%	721	4,923	5,671,269
2019-10-25	1159.5	1147	1175	1136	-1.12%	1097	10,564	12,218,696
2019-10-24	1149	1160	1180	1133.5	+0.96%	973	11,769	13,618,992
2019-10-23	1149	1149	1150	1115	0.00%	2027	20,755	23,580,453
2019-10-22	1159.5	1149	1187	1133.5	-0.43%	2666	28,839	33,502,815
2019-10-21	1174	1154	1237.5	1150	-1.33%	3099	36,591	43,494,193
2019-10-18	1150	1169.5	1215.5	1150	+1.65%	1764	17,510	20,531,621
2019-10-17	1189	1150.5	1189	1143	-4.01%	2078	15,503	18,116,442
2019-10-16	1259.5	1198.5	1275	1175	-4.43%	1431	11,791	14,386,098
2019-10-15	1318.5	1254	1324	1210	-4.20%	1332	15,529	19,336,007
2019-10-14	1301.5	1309	1326	1286	0.00%	531	4,330	5,654,126
2019-10-11	1392.5	1309	1394	1287.5	-7.00%	1035	12,932	17,247,867
2019-10-10	1431	1407.5	1431.5	1393	-0.42%	202	1,328	1,875,351
2019-10-09	1419	1413.5	1428	1402.5	-1.60%	134	869	1,230,328
2019-10-08	1432.5	1436.5	1457.5	1376	+0.03%	350	2,428	3,475,812
2019-10-07	1327.5	1436	1455.5	1327.5	+3.50%	566	5,040	7,163,778
2019-10-04	1358.5	1387.5	1392	1340	+3.01%	284	1,861	2,538,852
2019-10-03	1358.5	1347	1370	1316	+0.30%	441	3,238	4,355,313
2019-10-02	1408.5	1343	1409.5	1325	-4.45%	513	4,217	5,785,654
2019-10-01	1405.5	1405.5	1433.5	1400	+0.39%	490	3,639	5,183,089
2019-09-30	1415	1400	1415.5	1381	-2.44%	566	3,523	4,931,708
2019-09-27	1456	1435	1463	1432	-1.44%	198	1,884	2,730,444
2019-09-26	1450	1456	1483.5	1441	+1.68%	523	4,485	6,548,915
2019-09-25	1468.5	1432	1474.5	1423.5	-1.85%	295	2,197	3,164,799
2019-09-24	1522.5	1459	1524.5	1450	-3.54%	616	5,661	8,423,336
2019-09-23	1499.5	1512.5	1528	1470	+0.40%	497	5,158	7,727,984
2019-09-20	1498	1506.5	1528	1486.5	+2.48%	877	10,004	15,062,566
2019-09-19	1438.5	1470	1500	1411	+2.30%	365	4,469	6,488,650
2019-09-18	1457	1437	1460	1430	-1.20%	346	3,758	5,454,243
2019-09-17	1452.5	1454.5	1467	1432.5	+0.66%	448	2,946	4,284,296
2019-09-16	1472.5	1445	1498	1427	-1.70%	690	8,370	12,222,904
2019-09-13	1510.5	1470	1518.5	1470	-2.23%	456	8,200	12,178,768
2019-09-12	1505	1503.5	1528	1497	+0.03%	495	4,842	7,313,401
2019-09-11	1529.5	1503	1540	1500.5	-0.79%	814	4,555	6,941,751
2019-09-10	1538.5	1515	1600	1480.5	-1.69%	625	3,569	5,379,212
2019-09-09	1618.5	1541	1639.5	1469.5	-4.79%	732	9,649	15,044,552
2019-09-06	1638	1618.5	1641.5	1600.5	-1.37%	405	7,362	11,913,465
2019-09-05	1639	1641	1658	1615	-0.12%	341	1,810	2,966,783
2019-09-04	1636.5	1643	1660	1620	-0.06%	383	3,071	5,043,424
2019-09-03	1627.5	1644	1644	1610	+2.27%	562	10,092	16,435,581
2019-09-02	1593	1607.5	1644.5	1593	-2.58%	649	6,656	10,757,033
2019-08-30	1600	1650	1660	1600	+2.87%	605	7,586	12,364,722
2019-08-29	1552	1604	1630	1551.5	+0.75%	580	6,818	10,870,742
2019-08-28	1585	1592	1605	1560.5	+0.86%	856	11,678	18,572,114
2019-08-27	1532	1578.5	1578.5	1525	+0.99%	833	8,801	13,616,853
2019-08-26	1569.5	1563	1570	1520.5	-0.54%	956	7,275	11,211,801
2019-08-23	1545.5	1571.5	1616	1522.5	+4.70%	1177	14,489	22,571,890
2019-08-22	1519.5	1501	1526	1482	-0.56%	570	3,623	5,437,607
2019-08-21	1481.5	1509.5	1543.5	1481.5	+3.11%	1777	11,921	18,049,885
2019-08-20	1550	1464	1629.5	1427.5	-5.03%	5692	40,450	62,739,430
2019-08-19	1252.5	1541.5	1541.5	1252.5	+24.16%	6357	87,481	127,983,717
2019-08-16	1247.5	1241.5	1247.5	1231.5	+0.20%	322	2,223	2,758,011
2019-08-15	1244	1239	1258.5	1213.5	-0.28%	531	2,745	3,396,329
2019-08-14	1258.5	1242.5	1258.5	1232	+0.04%	527	2,110	2,618,494
2019-08-13	1237	1242	1269.5	1210	-0.08%	1022	7,613	9,388,652
2019-08-12	1300.5	1243	1320	1231	-4.09%	1193	10,142	12,849,112
2019-08-09	1318	1296	1319.5	1276	-1.67%	699	4,771	6,171,095
2019-08-08	1319.5	1318	1347.5	1287.5	+1.93%	789	4,212	5,535,975
2019-08-07	1281	1293	1304.5	1281	+1.69%	882	5,915	7,646,186
2019-08-06	1299	1271.5	1300	1261	-2.19%	1023	6,103	7,824,637
2019-08-05	1326	1300	1327	1252	-3.31%	984	8,593	11,137,171
2019-08-02	1392.5	1344.5	1402.5	1325	-5.32%	1050	9,312	12,728,456
2019-08-01	1371	1420	1448	1366	+2.31%	862	9,535	13,395,499
2019-07-31	1311	1388	1388	1300.5	+3.24%	644	4,291	5,778,926
2019-07-30	1369	1344.5	1369	1320.5	-1.07%	861	4,031	5,378,255
2019-07-29	1403.5	1359	1403.5	1340	-2.93%	1317	12,199	16,718,003
2019-07-26	1327.5	1400	1415	1326	+6.10%	1480	25,600	34,989,254
2019-07-25	1277.5	1319.5	1324.5	1277.5	+3.57%	969	13,837	18,061,175
2019-07-24	1271.5	1274	1298.5	1265	+1.51%	757	10,808	13,903,811
2019-07-23	1230.5	1255	1270	1122.5	+1.95%	1052	10,707	13,004,899
2019-07-22	1259	1231	1259.5	1231	-0.65%	619	2,598	3,242,183
2019-07-19	1249	1239	1252.5	1239	-0.92%	447	1,842	2,294,678
2019-07-18	1247.5	1250.5	1263	1227.5	+1.63%	430	2,969	3,693,758
2019-07-17	1253	1230.5	1273	1230	-1.80%	632	5,252	6,559,059
2019-07-16	1285.5	1253	1285.5	1252.5	-0.99%	573	3,249	4,139,731
2019-07-15	1284	1265.5	1285	1261.5	-0.12%	320	3,228	4,112,539
2019-07-12	1289	1267	1289	1245.5	-0.51%	503	3,766	4,738,111
2019-07-11	1295.5	1273.5	1299.5	1266.5	-1.28%	396	4,778	6,141,672
2019-07-10	1295.5	1290	1299.5	1270.5	+1.74%	569	5,214	6,717,465
2019-07-09	1287.5	1268	1294.5	1260	-1.93%	1016	5,387	6,857,475
2019-07-08	1272.5	1293	1295	1271	+1.97%	513	6,054	7,785,163
2019-07-05	1264.5	1268	1278	1251.5	+0.52%	445	5,259	6,634,169
2019-07-04	1245.5	1261.5	1269.5	1245.5	+0.88%	493	2,998	3,769,953
2019-07-03	1239.5	1250.5	1256	1239.5	+1.54%	495	3,607	4,509,933
2019-07-02	1239.5	1231.5	1243.5	1216	-1.00%	463	2,967	3,650,519
2019-07-01	1256.5	1244	1256.5	1218	-0.52%	712	5,867	7,290,207
2019-06-28	1264	1250.5	1274	1242.5	-1.54%	367	2,848	3,578,595
2019-06-27	1263.5	1270	1288	1261	+1.24%	596	5,308	6,772,649
2019-06-26	1236.5	1254.5	1260	1155	+0.36%	796	7,543	9,273,587
2019-06-25	1284.5	1250	1292.5	1204	-1.61%	645	5,662	7,158,116
2019-06-24	1284	1270.5	1311	1264	0.00%	949	11,354	14,729,128
2019-06-21	1278.5	1270.5	1285	1240.5	+0.51%	503	4,229	5,306,511
2019-06-20	1260.5	1264	1300	1260.5	+1.12%	968	12,715	16,282,460
2019-06-19	1231.5	1250	1251	1217	+2.88%	686	16,234	20,174,321
2019-06-18	1199.5	1215	1222	1180	+1.25%	598	6,018	7,209,164
2019-06-17	1230	1200	1247.5	1151.5	-2.04%	696	8,219	9,975,792
2019-06-14	1210.5	1225	1234.5	1210.5	+0.04%	497	8,511	10,383,352
2019-06-13	1216	1224.5	1229.5	1209.5	+0.25%	512	3,431	4,189,828
2019-06-11	1200	1221.5	1260	1200	+1.79%	1003	15,928	19,445,862
2019-06-10	1140	1200	1200	1135	+5.40%	1061	13,803	16,142,805
2019-06-07	1124.5	1138.5	1140	1113.5	+0.66%	540	9,050	10,221,135
2019-06-06	1129	1131	1136.5	1119	+0.53%	563	7,700	8,707,025
2019-06-05	1110	1125	1125	1106.5	+0.49%	537	2,974	3,325,830
2019-06-04	1100	1119.5	1125	1096	+1.87%	562	16,947	18,925,140
2019-06-03	1081	1099	1110	1076.5	+1.57%	902	8,955	9,837,770
2019-05-31	1090	1082	1095.5	1069	-1.68%	533	4,862	5,258,771
2019-05-30	1083	1100.5	1110	1077	+1.99%	511	4,843	5,310,937
2019-05-29	1084	1079	1085	1061.5	+1.17%	511	3,852	4,134,723
2019-05-28	1031	1066.5	1084	1031	+1.96%	579	5,518	5,899,540
2019-05-27	1051	1046	1069.5	1015	-1.41%	734	7,341	7,686,096
2019-05-24	1045.5	1061	1088.5	1045.5	+0.33%	1049	26,016	27,837,797
2019-05-23	1100	1057.5	1118	1015	-3.42%	1552	25,138	27,331,017
2019-05-22	1098	1095	1139	1055	+1.72%	1060	13,615	14,730,652
2019-05-21	1049.5	1076.5	1085	1049.5	+2.82%	1148	15,949	17,029,023
2019-05-20	1004	1047	1055	1004	+4.39%	1282	18,917	19,516,242
2019-05-17	1020	1003	1040	940.5	+3.88%	3927	65,042	65,993,344
2019-05-16	899.5	965.5	977	891.5	+7.34%	3701	79,804	75,705,096
2019-05-15	872	899.5	901.5	861	+4.53%	988	15,163	13,500,370
2019-05-14	864	860.5	866.5	850.5	0.00%	496	9,952	8,558,783
2019-05-13	870	860.5	879	860	-1.94%	644	7,989	6,921,448
2019-05-10	885.5	877.5	889	811	-2.17%	804	11,650	10,159,172
2019-05-08	900	897	903.5	894	-0.22%	359	4,824	4,336,109
2019-05-07	900	899	902	892.5	-0.11%	259	2,731	2,453,075
2019-05-06	895	900	903.5	890.5	-0.22%	383	4,612	4,129,883
2019-05-03	900.5	902	905	891.5	+0.17%	334	5,376	4,831,880
2019-05-02	899.5	900.5	902.5	889	+0.06%	302	4,267	3,829,403
2019-04-30	899	900	907	890.5	+0.45%	414	5,731	5,151,316
2019-04-29	903	896	906	888	-0.99%	829	10,580	9,473,357
2019-04-26	906	905	911	900	-0.17%	447	5,399	4,879,509
2019-04-25	914	906.5	915.5	904	-0.28%	397	3,895	3,538,433
2019-04-24	914	909	915	908.5	-0.55%	187	1,878	1,710,731
2019-04-23	916	914	916	904	+0.16%	477	7,717	7,029,441
2019-04-22	919.5	912.5	919.5	904.5	-0.60%	541	8,809	8,030,652
2019-04-19	914	918	918.5	907.5	+0.99%	298	7,793	7,125,005
2019-04-18	924.5	909	925	905	-2.36%	1070	18,537	16,885,890
2019-04-17	935	931	937.5	925	-0.96%	375	4,277	3,982,866
2019-04-16	938	940	969.5	926	+1.18%	1067	23,051	21,906,192
2019-04-15	917	929	936	906.5	+2.60%	738	13,573	12,535,525
2019-04-12	911.5	905.5	916	902.5	+0.28%	289	3,546	3,221,228
2019-04-11	909.5	903	910	895	-0.71%	437	6,070	5,494,984
2019-04-10	918	909.5	926	895	-0.93%	674	11,536	10,508,452
2019-04-09	931.5	918	931.5	912.5	-1.45%	471	9,014	8,321,390
2019-04-08	937.5	931.5	946.5	929.5	-0.11%	299	4,445	4,153,621
2019-04-05	938	932.5	942	925.5	-0.37%	308	2,767	2,588,255
2019-04-04	944	936	948	934	-1.32%	296	3,438	3,233,519
2019-04-03	954	948.5	957	945.5	-0.37%	258	4,479	4,262,081
2019-04-02	948.5	952	959.5	948.5	+0.63%	415	4,112	3,921,623
2019-04-01	954	946	963	942.5	+0.37%	447	5,200	4,944,537
2019-03-29	935	942.5	954	915	+1.34%	716	10,217	9,586,749
2019-03-28	966	930	993.5	880	-3.78%	1569	21,407	20,574,768
2019-03-27	944	966.5	969.5	937.5	+2.33%	710	11,628	11,089,493
2019-03-26	931	944.5	950	917	+2.33%	304	4,647	4,380,011
2019-03-25	929.5	923	934	917	-0.86%	187	1,573	1,458,589
2019-03-22	930	931	939.5	927	+0.65%	170	2,595	2,421,903
2019-03-21	935	925	935	908	-1.07%	250	7,615	7,042,487
2019-03-20	936	935	936	927.5	-0.43%	140	1,522	1,416,318
2019-03-19	940	939	943	927.5	+0.75%	189	3,404	3,185,768
2019-03-18	941	932	958.5	927.5	-0.11%	502	7,663	7,243,019
2019-03-15	930	933	940.5	930	+1.30%	305	7,316	6,848,861
2019-03-14	920	921	930	910	+1.71%	326	9,393	8,645,826
2019-03-13	900	905.5	910	881	+0.28%	278	4,123	3,707,613
2019-03-12	904.5	903	912	900	-0.66%	240	2,933	2,660,460
2019-03-11	910	909	918.5	900	+0.50%	263	3,019	2,750,182
2019-03-07	905	904.5	912.5	892	-0.77%	415	8,315	7,507,240
2019-03-06	920	911.5	920	903.5	-0.33%	301	4,851	4,426,267
2019-03-05	919.5	914.5	924.5	910.5	-0.44%	159	1,469	1,351,383
2019-03-04	943	918.5	943	914	-2.60%	253	3,199	2,982,360
2019-03-01	913	943	944	913	+4.55%	396	10,527	9,755,469
2019-02-28	920	902	920	885	-2.06%	767	18,188	16,411,165
2019-02-27	930	921	933.5	911	-1.97%	341	4,805	4,446,599
2019-02-26	936	939.5	959	933	+1.40%	367	6,253	5,886,189
2019-02-25	944	926.5	954.5	926.5	-1.07%	488	4,861	4,565,546
2019-02-22	945	936.5	955	933	-1.99%	287	3,983	3,746,734
2019-02-21	957.5	955.5	959	945.5	-0.21%	177	1,552	1,477,264
2019-02-20	957.5	957.5	967	940.5	+2.24%	347	5,814	5,510,883
2019-02-19	963	936.5	974	936	-3.20%	425	5,751	5,477,465
2019-02-18	983.5	967.5	983.5	951	-2.07%	429	5,020	4,840,266
2019-02-15	981	988	1000.5	966	+0.71%	447	5,323	5,219,021
2019-02-14	999	981	1010	980	-2.39%	405	5,460	5,411,236
2019-02-13	1070	1005	1072.5	961	-5.05%	934	13,575	13,496,491
2019-02-12	1052.5	1058.5	1067.5	1052.5	+0.52%	229	4,080	4,327,233
2019-02-11	1059	1053	1059	1040	+1.25%	217	8,304	8,694,640
2019-02-08	1037	1040	1050	1035	+0.34%	129	2,157	2,248,329
2019-02-07	1050.5	1036.5	1063.5	1033	-1.47%	133	2,061	2,158,367
2019-02-06	1059.5	1052	1061.5	1020.5	-0.24%	305	3,301	3,430,685
2019-02-05	1070	1054.5	1070	1052.5	-1.40%	233	4,457	4,750,506
2019-02-04	1073	1069.5	1073	1050	+0.99%	301	4,106	4,363,208
2019-02-01	1035.5	1059	1068.5	1030	+2.92%	392	11,222	11,772,047
2019-01-31	1025.5	1029	1040	1021	+0.29%	181	1,415	1,465,296
2019-01-30	1028.5	1026	1040	1017	+0.74%	214	2,687	2,747,025
2019-01-29	1029.5	1018.5	1029.5	1015	-0.88%	165	2,573	2,636,453
2019-01-28	1008.5	1027.5	1029.5	1005	+3.16%	362	4,457	4,531,504
2019-01-25	1000	996	1024	995	+0.61%	466	9,237	9,322,145
2019-01-24	989.5	990	994.5	976	+0.20%	196	2,312	2,287,390
2019-01-23	972.5	988	988	972.5	+1.65%	312	2,348	2,310,822
2019-01-22	960	972	984.5	950.5	+1.30%	242	2,446	2,354,264
2019-01-21	954.5	959.5	962	950	+0.21%	127	971	931,864
2019-01-18	969.5	957.5	970.5	951.5	-1.24%	198	1,922	1,850,037
2019-01-17	984	969.5	984.5	968	-1.32%	113	2,327	2,267,442
2019-01-16	968	982.5	989.5	963	+2.08%	269	4,175	4,068,996
2019-01-15	960	962.5	970	956.5	+1.26%	123	1,112	1,069,076
2019-01-14	946.5	950.5	962	940	-0.47%	183	2,756	2,627,022
2019-01-11	972.5	955	972.5	955	-1.39%	114	1,064	1,025,880
2019-01-10	971.5	968.5	972.5	959	+1.10%	115	845	818,742
2019-01-09	965	958	972.5	958	-0.98%	110	1,079	1,039,679
2019-01-08	964	967.5	969	956.5	+1.84%	121	531	512,170
2019-01-04	940	950	959.5	940	+0.21%	67	560	531,712
2019-01-03	953	948	965	948	0.00%	94	1,654	1,586,151

Архив котировок акции QIWI по годам

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