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)
2020-12-30	759	762	764	755	+0.26%	9143	229,107	174,256,452
2020-12-29	763.5	760	769.5	754.5	+0.07%	12478	359,723	273,181,575
2020-12-28	783	759.5	792	754	-3.13%	27026	717,237	552,576,135
2020-12-25	783	784	784.5	775.5	+0.71%	7546	181,260	141,634,511
2020-12-24	784	778.5	795	762.5	-0.06%	18911	558,833	436,560,366
2020-12-23	781	779	804	778	-0.38%	23098	631,991	500,744,246
2020-12-22	759	782	784.5	752	+4.41%	17490	505,781	388,949,185
2020-12-21	751	749	766.5	733.5	+0.33%	23129	627,168	469,877,939
2020-12-18	753.5	746.5	787	745	-1.26%	28648	740,500	566,467,745
2020-12-17	769	756	769	732	-2.07%	48056	1,233,989	922,169,903
2020-12-16	786.5	772	793	760	-1.59%	36011	832,087	646,638,380
2020-12-15	808	784.5	810	771.5	-2.67%	37303	923,866	731,629,370
2020-12-14	825	806	843	791	-1.83%	48639	1,251,198	1,011,087,712
2020-12-11	812	821	861	804	+2.63%	97676	3,313,043	2,762,784,783
2020-12-10	943.5	800	990	763.5	-21.18%	172003	4,936,738	4,133,250,533
2020-12-09	1050	1015	1105.5	1015	-3.47%	18038	371,645	390,740,455
2020-12-08	1065	1051.5	1071	1042.5	-1.17%	7388	104,558	110,327,496
2020-12-07	1079.5	1064	1093	1036	-1.44%	8497	129,670	139,159,730
2020-12-04	1096.5	1079.5	1096.5	1065	-0.83%	8723	125,819	136,085,934
2020-12-03	1112.5	1088.5	1119	1085	-1.58%	10127	177,820	195,942,435
2020-12-02	1119	1106	1122.5	1100.5	-0.85%	5834	90,075	100,080,593
2020-12-01	1118	1115.5	1124.5	1110	+0.41%	4965	89,346	99,804,876
2020-11-30	1109	1111	1122.5	1100	-1.77%	10015	154,995	172,161,865
2020-11-27	1138	1131	1150	1120	-1.48%	11344	217,520	247,454,453
2020-11-26	1116	1148	1149	1116	+2.78%	7000	116,284	131,754,520
2020-11-25	1105	1117	1126.5	1097	+1.55%	11333	228,334	253,926,608
2020-11-24	1130	1100	1133	1100	-1.96%	14136	299,543	333,355,451
2020-11-23	1168	1122	1185	1105	-3.03%	18726	382,285	437,947,281
2020-11-20	1178.5	1157	1209.5	1152	-0.30%	21614	406,379	479,828,391
2020-11-19	1280	1160.5	1315	1155	-8.91%	31060	566,310	687,093,835
2020-11-18	1280	1274	1288	1266	-0.08%	2627	33,223	42,489,854
2020-11-17	1276	1275	1294.5	1261	-0.58%	3088	32,003	40,854,560
2020-11-16	1247	1282.5	1284.5	1247	+3.26%	4127	59,977	75,909,207
2020-11-13	1240	1242	1263	1232	+0.40%	2685	28,881	35,994,403
2020-11-12	1225.5	1237	1242	1225.5	+0.41%	2007	14,868	18,398,823
2020-11-11	1230	1232	1253	1222	+0.57%	3107	35,676	44,097,338
2020-11-10	1237.5	1225	1242.5	1206	-1.05%	2614	24,489	30,080,752
2020-11-09	1235	1238	1264	1211	+1.31%	5984	72,465	89,581,232
2020-11-06	1213	1222	1229.5	1201	+0.12%	3814	38,408	46,591,196
2020-11-05	1203.5	1220.5	1242.5	1203.5	+2.91%	4766	43,764	53,480,969
2020-11-03	1199.5	1186	1218	1175	-0.42%	2692	28,296	33,824,108
2020-11-02	1169	1191	1210	1152	+1.88%	3208	36,599	43,231,091
2020-10-30	1204	1169	1209	1150	-3.98%	3202	31,200	36,681,255
2020-10-29	1152	1217.5	1220.5	1152	+4.78%	3785	39,938	47,689,708
2020-10-28	1160	1162	1169	1123.5	+0.30%	3437	37,024	42,164,995
2020-10-27	1171	1158.5	1171	1150	-0.90%	3907	40,639	47,110,211
2020-10-26	1198	1169	1209	1151	-2.83%	6556	65,467	76,941,520
2020-10-23	1210	1203	1225	1190	-0.25%	4615	46,701	56,186,588
2020-10-22	1214.5	1206	1236.5	1196.5	-0.58%	4187	43,823	53,293,235
2020-10-21	1233	1213	1233	1202	-0.57%	2774	26,465	32,255,886
2020-10-20	1250	1220	1333	1210.5	-1.29%	4656	54,790	67,597,339
2020-10-19	1283	1236	1288	1227	-2.33%	3508	33,411	42,173,114
2020-10-16	1285	1265.5	1290	1250.5	-0.67%	2303	26,096	33,067,202
2020-10-15	1312	1274	1312	1261	-2.38%	2324	27,399	35,103,293
2020-10-14	1329.5	1305	1330	1290	-1.32%	2418	27,850	36,500,090
2020-10-13	1329.5	1322.5	1333.5	1300	-0.11%	1903	19,792	26,109,111
2020-10-12	1319.5	1324	1340	1299	+1.03%	2293	22,304	29,511,326
2020-10-09	1340.5	1310.5	1352.5	1287	-2.75%	2523	33,203	43,857,696
2020-10-08	1340.5	1347.5	1359	1325	+0.52%	1525	13,601	18,205,255
2020-10-07	1350.5	1340.5	1354	1312.5	-0.74%	1706	22,672	30,280,960
2020-10-06	1351.5	1350.5	1369	1340.5	-0.07%	1756	27,084	36,726,109
2020-10-05	1369	1351.5	1369	1350.5	-0.30%	1839	17,362	23,594,149
2020-10-02	1337.5	1355.5	1368	1304	+0.67%	2239	29,664	39,576,280
2020-10-01	1358.5	1346.5	1359.5	1325.5	+0.11%	1860	29,394	39,443,272
2020-09-30	1382.5	1345	1382.5	1340.5	-2.32%	1797	29,794	40,642,544
2020-09-29	1362.5	1377	1390	1350.5	+0.51%	2904	69,465	95,350,851
2020-09-28	1349	1370	1378	1321	+1.52%	3826	76,105	103,662,486
2020-09-25	1294.5	1349.5	1355	1262	+4.45%	5093	101,768	134,505,554
2020-09-24	1288.5	1292	1296.5	1230	+0.23%	2405	41,254	52,740,767
2020-09-23	1232	1289	1309	1232	+3.53%	4859	107,331	136,647,847
2020-09-22	1231	1245	1245	1204	+1.14%	2129	45,683	56,254,742
2020-09-21	1222.5	1231	1248.5	1202	-0.73%	3383	64,590	78,926,749
2020-09-18	1258	1240	1260	1240	-2.75%	3536	75,643	94,351,060
2020-09-17	1242	1275	1275	1217.5	+2.70%	2986	108,490	135,573,506
2020-09-16	1240	1241.5	1270	1232.5	+0.93%	3512	57,102	71,607,887
2020-09-15	1198	1230	1233	1190.5	+3.23%	3046	47,652	57,603,264
2020-09-14	1202	1191.5	1209	1177.5	-0.08%	4119	66,599	79,407,654
2020-09-11	1207	1192.5	1239.5	1192	-2.09%	4009	65,391	79,190,636
2020-09-10	1224.5	1218	1224.5	1200.5	+0.95%	1740	22,394	27,139,142
2020-09-09	1229.5	1206.5	1229.5	1194.5	-1.63%	3646	50,424	60,811,421
2020-09-08	1250	1226.5	1265	1213	-1.64%	3174	47,683	59,033,477
2020-09-07	1229.5	1247	1267.5	1210	+2.26%	3431	49,117	60,945,682
2020-09-04	1225	1219.5	1248.5	1204	-0.81%	3017	42,604	52,333,373
2020-09-03	1253.5	1229.5	1278	1222	-3.61%	5164	61,780	77,073,548
2020-09-02	1309	1275.5	1319.5	1266.5	-1.88%	3884	54,671	70,749,035
2020-09-01	1342	1300	1369.5	1260	-2.37%	5738	121,776	160,229,340
2020-08-31	1349.5	1331.5	1390	1325.5	-0.45%	3540	53,467	72,545,207
2020-08-28	1358.5	1337.5	1366.5	1325	-1.11%	3380	45,596	61,219,293
2020-08-27	1384	1352.5	1403.5	1347.5	-1.35%	4515	72,965	100,731,453
2020-08-26	1399.5	1371	1418	1365.5	-1.58%	3582	51,365	71,298,173
2020-08-25	1395	1393	1409.5	1389	0.00%	2485	31,597	44,236,243
2020-08-24	1409.5	1393	1429.5	1390	-1.17%	3443	49,911	70,485,440
2020-08-21	1435	1409.5	1463	1404.5	-0.74%	3024	66,533	94,516,201
2020-08-20	1409.5	1420	1470	1397	+0.39%	5736	115,703	165,341,228
2020-08-19	1470	1414.5	1521	1405	-2.38%	8932	184,044	269,829,977
2020-08-18	1464.5	1449	1470	1440.5	+0.73%	1222	17,323	25,168,180
2020-08-17	1440.5	1438.5	1451	1423	-0.72%	2442	38,975	56,205,915
2020-08-14	1461.5	1449	1472	1449	-1.56%	1614	25,395	37,062,528
2020-08-13	1459.5	1472	1481	1440.5	+2.58%	2861	49,038	71,765,227
2020-08-12	1469.5	1435	1476.5	1377	-1.37%	3290	48,459	69,891,787
2020-08-11	1502	1455	1551.5	1440	-3.06%	3769	63,581	94,556,818
2020-08-10	1500	1501	1534.5	1465	+0.43%	3286	46,575	70,557,592
2020-08-07	1465	1494.5	1503.5	1441.5	+2.43%	2451	36,619	54,204,315
2020-08-06	1460	1459	1464	1420	+0.79%	2284	24,854	36,010,252
2020-08-05	1454.5	1447.5	1454.5	1426	+0.91%	1694	18,555	26,766,688
2020-08-04	1438	1434.5	1442.5	1415	-0.03%	2114	21,343	30,420,811
2020-08-03	1437	1435	1480.5	1416	-0.14%	3730	43,762	63,348,539
2020-07-31	1400	1437	1447	1391.5	+3.57%	2790	35,414	50,394,557
2020-07-30	1391	1387.5	1415	1355.5	+1.28%	2277	32,514	44,864,118
2020-07-29	1330.5	1370	1387	1321.5	+2.97%	2946	53,088	72,030,443
2020-07-28	1311	1330.5	1330.5	1295.5	+1.49%	2517	35,667	46,836,036
2020-07-27	1330	1311	1330	1299	+0.46%	2418	33,425	43,951,813
2020-07-24	1327	1305	1345.5	1299	-1.58%	1877	25,722	33,889,155
2020-07-23	1340	1326	1346.5	1292	-0.90%	4595	79,699	104,849,557
2020-07-22	1232.5	1338	1365	1232.5	+11.04%	12006	297,928	389,973,822
2020-07-21	1338.5	1205	1338.5	1201	-10.07%	18091	264,399	332,104,482
2020-07-20	1330	1340	1344.5	1307.5	+1.48%	1633	23,704	31,477,285
2020-07-17	1319	1320.5	1331	1312.5	+0.57%	1455	19,269	25,452,410
2020-07-16	1325	1313	1325	1285.5	+0.81%	1655	23,326	30,435,409
2020-07-15	1289	1302.5	1319	1267	+2.40%	1922	31,442	40,883,694
2020-07-14	1294	1272	1300	1256	-2.45%	1487	19,962	25,467,484
2020-07-13	1299.5	1304	1310	1271.5	+1.60%	1727	26,045	33,607,378
2020-07-10	1280	1283.5	1304	1278	+0.47%	1427	18,211	23,499,321
2020-07-09	1270	1277.5	1294	1257	+1.87%	2246	37,210	47,327,400
2020-07-08	1321	1254	1325	1251.5	-5.00%	2578	40,343	51,831,868
2020-07-07	1349	1320	1349	1300	-1.46%	2749	37,771	49,914,250
2020-07-06	1290	1339.5	1342	1273.5	+5.18%	3423	65,388	85,693,159
2020-07-03	1260.5	1273.5	1294	1260	+1.64%	2254	28,970	37,059,988
2020-07-02	1228	1253	1260	1227.5	+1.91%	2500	38,651	48,168,369
2020-06-30	1208.5	1229.5	1230	1202.5	+0.82%	1380	29,729	36,172,991
2020-06-29	1205	1219.5	1222	1188.5	-0.04%	1752	38,695	46,642,997
2020-06-26	1222.5	1220	1224.5	1200.5	-0.41%	2023	54,298	65,922,303
2020-06-25	1210	1225	1244	1210	+2.17%	3456	74,276	91,117,440
2020-06-23	1185	1199	1214.5	1171	+1.10%	2709	59,038	70,413,590
2020-06-22	1200	1186	1200	1143.5	-2.15%	4611	76,371	89,590,960
2020-06-19	1110.5	1212	1220	1110.5	+9.58%	8848	176,015	205,054,486
2020-06-18	1073	1106	1130	1040.5	+7.48%	8554	217,186	234,768,105
2020-06-17	1010	1029	1030	1007	+2.34%	2099	39,765	40,559,987
2020-06-16	990	1005.5	1012	989.5	+2.24%	2435	34,481	34,507,281
2020-06-15	981	983.5	986.5	962	-1.55%	2927	42,393	41,364,624
2020-06-11	1012.5	999	1012.5	980	-2.44%	2482	36,835	36,755,774
2020-06-10	1042.5	1024	1042.5	1013	-1.77%	1652	29,700	30,592,664
2020-06-09	1046	1042.5	1049	1018	+1.71%	2426	50,690	52,437,164
2020-06-08	1010	1025	1026	996.5	+1.99%	2694	56,698	57,451,280
2020-06-05	993	1005	1013	990	+1.01%	2249	41,440	41,511,657
2020-06-04	1002.5	995	1009.5	985	-0.10%	2078	34,373	34,254,309
2020-06-03	995	996	1003	990	+0.45%	2712	51,868	51,751,588
2020-06-02	975	991.5	999	974.5	+1.74%	2553	51,780	51,072,462
2020-06-01	978	974.5	992.5	974.5	-0.66%	3362	49,289	48,462,244
2020-05-29	997.5	981	1004.5	978	-1.51%	3367	44,044	43,545,508
2020-05-28	1008.5	996	1015	992.5	-0.70%	3652	64,369	64,408,996
2020-05-27	1019.5	1003	1029.5	992.5	-1.62%	3084	56,925	57,413,298
2020-05-26	1008	1019.5	1025	995	+1.85%	4128	73,579	74,601,765
2020-05-25	997	1001	1005	986.5	+0.45%	1948	25,700	25,705,948
2020-05-22	990	996.5	1006.5	972	+0.25%	3747	55,048	54,465,897
2020-05-21	988.5	994	1015	971	-0.55%	5673	104,466	104,174,098
2020-05-20	1010.5	999.5	1084	985	-0.74%	15806	279,182	289,919,293
2020-05-19	950	1007	1007	930.5	+7.13%	4893	102,671	98,986,223
2020-05-18	900.5	940	949	900.5	+5.68%	3326	73,654	68,319,965
2020-05-15	885	889.5	910	880	+1.31%	2758	49,202	44,139,534
2020-05-14	910.5	878	911	862	-4.04%	6691	126,420	112,165,172
2020-05-13	957.5	915	957.5	915	-4.94%	3281	61,973	57,663,783
2020-05-12	964.5	962.5	967	947	+3.44%	2995	54,487	52,272,296
2020-05-08	924	930.5	940	924	+2.25%	1909	40,420	37,718,714
2020-05-07	926.5	910	933	910	-2.36%	2624	42,768	39,403,292
2020-05-06	937	932	945	927	-0.37%	1785	22,457	20,980,879
2020-05-05	934.5	935.5	945	925	+1.52%	2299	39,614	37,002,094
2020-05-04	936	921.5	974	919	-0.43%	5076	103,473	98,054,375
2020-04-30	934	925.5	953.5	916	+0.82%	3327	53,712	50,237,104
2020-04-29	900	918	923	896	+1.89%	2378	48,478	44,132,784
2020-04-28	907	901	918	900	-0.17%	2391	45,354	41,245,283
2020-04-27	893.5	902.5	909	887	+1.29%	2342	38,801	34,882,986
2020-04-24	920	891	920	883	-2.62%	1990	32,759	29,627,098
2020-04-23	905.5	915	920	894.5	+2.01%	1853	36,321	33,044,818
2020-04-22	880	897	905.5	870	+1.59%	1845	35,701	31,837,185
2020-04-21	888	883	891	858	-1.94%	2833	63,461	55,469,022
2020-04-20	910.5	900.5	916	892.5	-0.50%	2056	26,102	23,580,534
2020-04-17	915	905	918.5	900.5	+0.28%	2083	40,386	36,725,254
2020-04-16	900	902.5	916	880	-0.33%	3700	93,566	83,970,695
2020-04-15	939.5	905.5	954	905.5	-3.16%	4648	110,852	102,393,034
2020-04-14	890.5	935	935	883.5	+6.43%	3919	81,474	73,753,628
2020-04-13	884.5	878.5	913	870.5	-0.57%	4060	76,768	68,153,819
2020-04-10	877	883.5	885	877	+0.97%	1819	28,055	24,752,298
2020-04-09	883	875	888	865.5	+0.06%	3193	72,187	63,326,402
2020-04-08	874	874.5	886	866	+0.06%	2803	70,876	62,033,404
2020-04-07	856	874	889	852	+3.74%	6616	185,862	162,294,052
2020-04-06	828	842.5	846.5	823.5	+2.37%	4190	80,461	67,176,568
2020-04-03	816.5	823	829	815.5	-0.84%	3481	62,648	51,637,163
2020-04-02	839.5	830	857.5	818	-0.95%	7217	133,528	111,478,138
2020-04-01	879.5	838	879.5	833.5	-4.88%	6523	119,193	101,297,005
2020-03-31	877.5	881	888	857	+0.40%	5031	99,628	87,345,278
2020-03-30	812	877.5	890	801	+8.07%	6767	183,585	154,716,063
2020-03-27	830.5	812	830.5	797	+1.69%	5979	176,852	143,874,827
2020-03-26	790	798.5	800	785	+0.13%	5180	99,361	78,807,839
2020-03-25	810	797.5	836.5	780	-0.81%	11834	280,191	225,373,024
2020-03-24	819.5	804	879.5	795	+0.56%	11194	263,571	215,184,613
2020-03-23	812	799.5	833	794.5	-1.60%	3874	61,062	49,333,099
2020-03-20	825	812.5	859	801.5	+0.43%	4654	90,666	75,186,771
2020-03-19	828	809	859.5	790	-4.49%	4056	88,288	72,162,914
2020-03-18	865	847	890	810	-2.81%	1935	24,188	20,499,964
2020-03-17	873	871.5	926.5	847	+0.81%	2345	44,229	39,589,117
2020-03-16	970	864.5	980	845	-11.24%	3458	61,486	54,261,874
2020-03-13	953	974	1050	900	+2.20%	2376	38,339	37,971,169
2020-03-12	1086.5	953	1086.5	950	-13.09%	2804	45,115	44,385,322
2020-03-11	1129.5	1096.5	1135.5	1090	-0.81%	1707	33,609	37,506,675
2020-03-10	1149	1105.5	1185	975	-7.53%	2648	50,539	56,997,499
2020-03-06	1200	1195.5	1201.5	1162	-0.46%	1376	34,045	40,302,023
2020-03-05	1196	1201	1210	1181.5	+1.01%	1205	26,514	31,749,282
2020-03-04	1180	1189	1197	1175	+0.21%	839	9,603	11,408,937
2020-03-03	1189.5	1186.5	1202	1176	+0.98%	1596	30,131	35,854,305
2020-03-02	1180	1175	1214	1153	+0.21%	2133	37,860	44,942,340
2020-02-28	1190	1172.5	1203	1140	-2.17%	3576	64,686	75,686,161
2020-02-27	1209.5	1198.5	1226.5	1182	-1.80%	1860	36,826	44,264,973
2020-02-26	1230	1220.5	1237.5	1185.5	+0.25%	3172	49,563	60,103,954
2020-02-25	1240	1217.5	1272	1211	-7.06%	4916	89,991	111,890,311
2020-02-21	1330	1310	1335	1306	-1.84%	1892	31,719	41,921,130
2020-02-20	1324	1334.5	1340	1317.5	+1.33%	1948	43,931	58,414,354
2020-02-19	1305.5	1317	1322	1286.5	+0.92%	1951	37,867	49,451,550
2020-02-18	1289	1305	1308	1256.5	+1.24%	2237	46,369	59,603,736
2020-02-17	1286	1289	1291.5	1192.5	-0.58%	2238	32,574	41,638,870
2020-02-14	1280	1296.5	1298.5	1280	+2.29%	2333	50,462	65,059,026
2020-02-13	1245	1267.5	1271	1245	+1.81%	2038	53,901	67,766,860
2020-02-12	1235	1245	1251.5	1232.5	+0.97%	1708	42,707	52,994,519
2020-02-11	1236	1233	1239	1222	-0.28%	1089	19,748	24,311,452
2020-02-10	1220	1236.5	1244	1211	+1.77%	1675	33,954	41,734,309
2020-02-07	1213	1215	1221	1202	+0.25%	1324	24,573	29,768,761
2020-02-06	1209.5	1212	1216	1200	+1.00%	1321	34,851	42,141,172
2020-02-05	1200	1200	1210	1192	+0.63%	1563	37,821	45,511,832
2020-02-04	1183	1192.5	1195	1178	+1.40%	1299	19,792	23,456,999
2020-02-03	1185	1176	1189	1165	-1.09%	1870	23,929	28,160,295
2020-01-31	1200	1189	1201.5	1188.5	-0.34%	1313	27,028	32,247,487
2020-01-30	1199	1193	1200	1180	-1.00%	1496	21,921	26,170,853
2020-01-29	1185	1205	1212	1184	+1.82%	1804	29,915	35,997,283
2020-01-28	1176	1183.5	1195.5	1170	+0.47%	2388	43,218	51,192,202
2020-01-27	1218	1178	1218.5	1175	-4.62%	3397	64,292	76,784,195
2020-01-24	1235.5	1235	1241.5	1230.5	+0.08%	1305	31,870	39,403,350
2020-01-23	1234	1234	1234	1206	0.00%	1545	28,130	34,468,516
2020-01-22	1230	1234	1240	1225	+0.90%	1817	43,274	53,316,324
2020-01-21	1235	1223	1235	1215.5	-0.89%	1907	33,168	40,614,413
2020-01-20	1231.5	1234	1239.5	1230	+0.33%	2100	31,085	38,372,469
2020-01-17	1220	1230	1233	1212	+1.32%	2177	43,999	53,750,203
2020-01-16	1209	1214	1225	1209	+0.66%	2196	41,073	50,017,916
2020-01-15	1225	1206	1228	1202	-1.95%	3179	65,209	79,121,560
2020-01-14	1233.5	1230	1260	1221	-0.32%	4174	93,951	117,065,836
2020-01-13	1198.5	1234	1235	1192.5	+4.22%	4312	97,260	118,305,771
2020-01-10	1176	1184	1199.5	1176	+0.25%	2602	49,057	58,303,582
2020-01-09	1160	1181	1192.5	1152.5	+2.16%	3042	47,536	55,996,572
2020-01-08	1170	1156	1170	1150.5	-1.58%	3488	53,675	62,217,418
2020-01-06	1181	1174.5	1187.5	1163.5	-1.01%	1809	21,425	25,244,480
2020-01-03	1188.5	1186.5	1201.5	1182	0.00%	1644	25,954	30,965,756

Архив котировок акции QIWI по годам

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