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)
2021-12-30	583	609	612	580	+3.92%	4952	144,129	86,624,877
2021-12-29	574.5	586	588	567	+2.00%	2964	83,541	48,258,719
2021-12-28	557	574.5	583.5	555	+2.96%	5752	220,241	124,795,867
2021-12-27	556.5	558	565.5	553.5	+0.27%	4085	187,929	104,943,217
2021-12-24	563.5	556.5	564	552	-1.24%	2384	47,779	26,566,303
2021-12-23	559.5	563.5	568	552	+0.63%	3091	81,764	45,723,392
2021-12-22	565.5	560	569	560	-0.71%	2413	80,348	45,228,306
2021-12-21	552	564	571.5	547	+2.17%	3881	104,112	58,230,174
2021-12-20	560	552	564	549	-2.39%	5479	116,067	64,440,938
2021-12-17	573.5	565.5	576.5	561.5	-1.31%	3743	72,727	41,311,129
2021-12-16	573	573	590.5	571	0.00%	3396	97,412	56,422,392
2021-12-15	569	573	576	560	+1.24%	3231	79,997	45,441,366
2021-12-14	573	566	585.5	559	-1.65%	4879	119,286	67,963,066
2021-12-13	593.5	575.5	600	574	-3.20%	4240	94,735	55,280,349
2021-12-10	605	594.5	608.5	592.5	-2.22%	2521	61,116	36,682,848
2021-12-09	607.5	608	612	601.5	-0.57%	1848	39,394	23,858,055
2021-12-08	619	611.5	619	600.5	-0.33%	2309	64,063	39,037,667
2021-12-07	591	613.5	619.5	589.5	+3.11%	4094	125,118	75,967,951
2021-12-06	591	595	602.5	567.5	+1.28%	7784	193,768	113,195,740
2021-12-03	614	587.5	614	587.5	-6.82%	8269	236,045	141,664,881
2021-12-02	629	630.5	638.5	613	-0.63%	4729	140,885	88,461,075
2021-12-01	633	634.5	639	629	+0.79%	3247	97,490	61,812,859
2021-11-30	635	629.5	641.5	621	-0.47%	4314	149,438	94,534,328
2021-11-29	626	632.5	635	617.5	+1.04%	3470	79,036	49,624,078
2021-11-26	636	626	637.5	616	-2.80%	4306	130,039	81,361,287
2021-11-25	639.5	644	646	636.5	+0.70%	2238	58,546	37,586,532
2021-11-24	637	639.5	648	615	-0.47%	5655	171,616	108,678,366
2021-11-23	587	642.5	655	567.5	+10.02%	14103	437,672	273,440,461
2021-11-22	619.5	584	619.5	575.5	-4.34%	9070	266,292	158,396,038
2021-11-19	620	610.5	623	607	-0.73%	3798	77,454	47,726,451
2021-11-18	641	615	642	615	-3.68%	5324	129,558	81,104,578
2021-11-17	650.5	638.5	652	635	-1.69%	2581	76,702	49,389,454
2021-11-16	642.5	649.5	649.5	641.5	+0.70%	2079	53,398	34,546,185
2021-11-15	633.5	645	646	633.5	+0.94%	2039	48,684	31,282,175
2021-11-12	639	639	643	626.5	+0.47%	3287	89,159	56,575,191
2021-11-11	645	636	646.5	630.5	-0.63%	2537	57,134	36,467,425
2021-11-10	635.5	640	670	632	+1.27%	3495	93,357	60,100,366
2021-11-09	639	632	639	629.5	-0.63%	1928	32,606	20,653,028
2021-11-08	635.5	636	643.5	632.5	-0.08%	1939	41,706	26,575,044
2021-11-05	643	636.5	652.5	630	-1.01%	2247	50,628	32,203,846
2021-11-03	638.5	643	643	632	+0.94%	1520	29,990	19,113,309
2021-11-02	648	637	651.5	632	-1.24%	2254	52,400	33,547,185
2021-11-01	620	645	647	620	+3.86%	3081	95,739	60,912,176
2021-10-29	631	621	633	620	-1.58%	2737	68,147	42,655,888
2021-10-28	645.5	631	645.5	625	-1.64%	2516	55,197	35,008,274
2021-10-27	646	641.5	646	635	-0.47%	2112	43,943	28,147,229
2021-10-26	649	644.5	656	641.5	-1.00%	2141	52,836	34,291,561
2021-10-25	658	651	663	645	-0.15%	3069	67,927	44,428,030
2021-10-22	667	652	667	651	-1.73%	2900	65,561	43,140,995
2021-10-21	682	663.5	688.5	663	-3.00%	3632	105,403	71,041,552
2021-10-20	684.5	684	689.5	674	+0.15%	3122	79,922	54,505,931
2021-10-19	669.5	683	685	660	+2.55%	5737	177,668	120,072,376
2021-10-18	660	666	669	653.5	+1.06%	3433	68,027	45,023,783
2021-10-15	648	659	669	641	+2.01%	5664	153,967	101,191,525
2021-10-14	632	646	647.5	626.5	+2.38%	3823	102,965	65,881,041
2021-10-13	632.5	631	640	619.5	-0.24%	3685	104,010	65,606,986
2021-10-12	638	632.5	644.5	631	-1.02%	2933	78,688	50,191,225
2021-10-11	632	639	646	625	+1.51%	4412	106,458	67,739,146
2021-10-08	623.5	629.5	632	608.5	+1.21%	3899	114,917	71,507,161
2021-10-07	615	622	627	612.5	+0.65%	2649	72,782	45,129,342
2021-10-06	611	618	620	601.5	+0.98%	2975	71,893	43,798,792
2021-10-05	605	612	613.5	600	+1.16%	3032	58,071	35,201,683
2021-10-04	616	605	617	603	-1.94%	2451	48,136	29,347,611
2021-10-01	609	617	617	606	+0.73%	2200	42,512	26,039,707
2021-09-30	608.5	612.5	616	607	+0.66%	2057	42,064	25,725,705
2021-09-29	620	608.5	625	602	-1.85%	3032	63,752	39,017,986
2021-09-28	625.5	620	630	615.5	-1.43%	2884	70,358	43,785,401
2021-09-27	624	629	633.5	606.5	+0.96%	4300	102,376	63,600,225
2021-09-24	619.5	623	628	610.5	+0.97%	3139	78,458	48,623,951
2021-09-23	607.5	617	620.5	600.5	+1.56%	3251	69,067	42,228,300
2021-09-22	599	607.5	612.5	596.5	+2.10%	3674	76,043	45,949,768
2021-09-21	591.5	595	600	585.5	+1.28%	3361	70,501	41,809,603
2021-09-20	598	587.5	598	583	-1.92%	6499	125,565	73,853,903
2021-09-17	610	599	615.5	594.5	-1.64%	7243	170,464	102,849,105
2021-09-16	620.5	609	626	605.5	-2.09%	4660	71,981	44,135,960
2021-09-15	629	622	634.5	618.5	-1.19%	3547	88,531	55,319,034
2021-09-14	626	629.5	634	619.5	+0.88%	3456	78,942	49,334,209
2021-09-13	624.5	624	626.5	603.5	+0.73%	8479	188,228	115,751,845
2021-09-10	627.5	619.5	630	616	-1.27%	4500	75,224	46,839,678
2021-09-09	630	627.5	633	622	-0.48%	4757	100,509	63,090,229
2021-09-08	634	630.5	638	626.5	-0.47%	5456	118,187	74,497,977
2021-09-07	646.5	633.5	646.5	630.5	-1.78%	7183	164,111	104,436,221
2021-09-06	652	645	654	637	-2.27%	9514	200,653	129,342,286
2021-09-03	677	660	677.5	655.5	-2.08%	27347	805,211	533,096,480
2021-09-02	687	674	689	671	-1.82%	5049	117,849	79,916,955
2021-09-01	700	686.5	705	684.5	-1.93%	3692	87,406	60,405,404
2021-08-31	695.5	700	703	681.5	+0.94%	4252	100,010	69,456,596
2021-08-30	680	693.5	697.5	668.5	+2.06%	5596	127,169	87,175,146
2021-08-27	665	679.5	682	659	+2.72%	5996	172,203	115,183,299
2021-08-26	672.5	661.5	672.5	660	-1.78%	6968	155,871	103,654,759
2021-08-25	712.5	673.5	717	654	-5.47%	23715	866,530	580,619,805
2021-08-24	707	712.5	715.5	696.5	+1.14%	4160	114,325	80,835,298
2021-08-23	677	704.5	713	673.5	+4.91%	6674	204,955	142,293,329
2021-08-20	684.5	671.5	685.5	661	-1.54%	9633	293,583	196,320,756
2021-08-19	721	682	724	674	-5.41%	19554	528,855	368,418,126
2021-08-18	717	721	726.5	712.5	+0.84%	4209	120,503	86,582,545
2021-08-17	717.5	715	718	711	+0.07%	3525	104,501	74,642,866
2021-08-16	720.5	714.5	727	712.5	-1.04%	4660	145,505	104,433,311
2021-08-13	723.5	722	725	717	-0.21%	2451	68,509	49,368,864
2021-08-12	725	723.5	725	715.5	+0.14%	3312	74,399	53,546,830
2021-08-11	727	722.5	729.5	720	-0.34%	2310	54,531	39,454,213
2021-08-10	723	725	728.5	717	+0.07%	3348	62,102	44,878,590
2021-08-09	725	724.5	731	716	-0.07%	3298	71,753	51,834,641
2021-08-06	720	725	729.5	718	+0.83%	3583	73,989	53,413,913
2021-08-05	737.5	719	737.5	712	-2.04%	6950	135,460	97,920,867
2021-08-04	734	734	740.5	728.5	0.00%	3451	68,684	50,342,053
2021-08-03	744	734	745.5	725.5	-1.21%	7471	142,968	105,038,491
2021-08-02	751	743	751	739.5	-0.47%	4240	75,860	56,489,035
2021-07-30	749	746.5	753	743	-0.47%	2675	48,142	35,967,901
2021-07-29	754	750	758.5	748.5	-0.40%	2336	41,627	31,339,109
2021-07-28	750.5	753	753.5	745	+0.74%	2544	52,587	39,400,883
2021-07-27	763.5	747.5	763.5	742	-1.64%	4388	96,119	72,062,669
2021-07-26	764	760	771.5	754	-1.17%	3457	81,533	62,056,568
2021-07-23	773	769	777	763.5	-0.52%	2514	48,003	36,857,616
2021-07-22	771.5	773	779	760	+0.26%	2583	55,382	42,639,171
2021-07-21	750.5	771	789	747	+3.28%	9498	289,690	222,932,003
2021-07-20	745	746.5	750	738	+0.67%	4023	82,020	61,081,042
2021-07-19	772.5	741.5	772.5	736	-3.95%	9621	218,924	163,706,977
2021-07-16	780	772	781.5	769	-0.77%	2254	46,606	36,142,542
2021-07-15	791	778	794.5	773	-0.77%	3549	97,804	76,663,960
2021-07-14	761	784	795	757	+3.09%	10006	336,916	263,425,930
2021-07-13	764	760.5	764.5	759	-0.33%	2989	53,003	40,335,343
2021-07-12	762	763	767	760	+0.20%	3305	54,182	41,380,681
2021-07-09	764	761.5	765	755	+0.07%	5413	121,333	92,136,694
2021-07-08	775	761	775	759.5	-1.62%	6871	141,657	108,333,723
2021-07-07	777	773.5	779	770	-0.13%	3551	73,666	56,980,513
2021-07-06	776.5	774.5	783	771.5	-0.39%	3615	79,333	61,676,136
2021-07-05	779	777.5	781.5	765	-0.26%	3503	104,419	80,914,810
2021-07-02	783.5	779.5	783.5	777.5	-0.26%	2577	45,883	35,803,317
2021-07-01	784.5	781.5	787	776	-0.45%	2627	74,946	58,637,054
2021-06-30	775.5	785	788	773	+1.09%	4166	135,191	105,501,881
2021-06-29	778.5	776.5	780	773	+0.19%	3159	78,081	60,557,771
2021-06-28	779.5	775	780	773	-0.77%	3947	98,802	76,684,939
2021-06-25	781	781	784	775.5	0.00%	2832	73,554	57,338,613
2021-06-24	780	781	782.5	772	+0.45%	2881	66,011	51,300,212
2021-06-23	777	777.5	779.5	772	+0.26%	3879	93,098	72,199,062
2021-06-22	779	775.5	780	771	-0.26%	4704	140,266	108,588,674
2021-06-21	781	777.5	784	771.5	-1.14%	7395	199,697	155,120,580
2021-06-18	791.5	786.5	797	777	-0.69%	6392	176,336	138,647,572
2021-06-17	799	792	799	787	-0.63%	5271	175,666	139,097,149
2021-06-16	799	797	801	793	-0.25%	4083	89,363	71,161,401
2021-06-15	802	799	802.5	797	-0.13%	3801	79,039	63,213,774
2021-06-14	806	800	809.5	798	-0.37%	3519	87,738	70,439,483
2021-06-11	808.5	803	811	800	-0.50%	3566	91,257	73,474,534
2021-06-10	809.5	807	815.5	806.5	-0.25%	3790	112,964	91,548,824
2021-06-09	808.5	809	810	802	+0.56%	3899	134,131	108,160,454
2021-06-08	793	804.5	808.5	791.5	+1.32%	5043	142,012	113,642,591
2021-06-07	796	794	801.5	787.5	-0.13%	5084	124,305	98,675,099
2021-06-04	792	795	798.5	790	+0.19%	4115	81,947	65,073,688
2021-06-03	803	793.5	806	790.5	-1.24%	6265	183,197	145,827,189
2021-06-02	800	803.5	807	797	+0.37%	3730	78,391	62,838,040
2021-06-01	804	800.5	810	795.5	-0.31%	4856	136,184	109,313,987
2021-05-31	805.5	803	807.5	798.5	+0.25%	3452	51,357	41,176,460
2021-05-28	819	801	819	791.5	-1.96%	9581	262,972	211,020,750
2021-05-27	828.5	817	831	808	-1.21%	5836	540,104	438,679,489
2021-05-26	820	827	830	815	+1.29%	4522	87,157	71,674,560
2021-05-25	824.5	816.5	835	811	-1.03%	6954	179,329	148,210,706
2021-05-24	817	825	830	811	+1.23%	6909	172,711	141,903,533
2021-05-21	810.5	815	820	806.5	+0.43%	5438	140,687	114,742,090
2021-05-20	811	811.5	819.5	795	+0.50%	8812	253,140	205,109,714
2021-05-19	810	807.5	812.5	790	+0.06%	6730	164,562	131,908,163
2021-05-18	811.5	807	817.5	805.5	-0.37%	5970	148,707	120,566,875
2021-05-17	793	810	811.5	784	+2.73%	8108	196,410	157,400,928
2021-05-14	776	788.5	790	771	+1.74%	5460	120,540	93,953,901
2021-05-13	782	775	784	769	-0.32%	5829	110,692	85,871,937
2021-05-12	778.5	777.5	785	776.5	-0.19%	5993	113,309	88,480,455
2021-05-11	776	779	783	768	+0.45%	7208	138,934	107,377,961
2021-05-10	794.5	775.5	796	772	-1.96%	7297	173,810	135,816,245
2021-05-07	790	791	800	788	+0.13%	4582	115,587	91,653,259
2021-05-06	790	790	792.5	781	+0.25%	4319	81,864	64,380,693
2021-05-05	783	788	793.5	780	+1.03%	4929	111,636	87,938,726
2021-05-04	792	780	795	769	-2.01%	10071	212,657	166,583,332
2021-04-30	805	796	808	793	-1.12%	4491	87,457	70,012,117
2021-04-29	802	805	807	798	+0.37%	4459	111,076	89,098,391
2021-04-28	800	802	804.5	797	+0.06%	4758	92,443	73,912,745
2021-04-27	800	801.5	805	796	-0.19%	5279	122,410	98,012,161
2021-04-26	800	803	812.5	800	-1.23%	7757	170,220	136,901,745
2021-04-23	814	813	820	802	+0.25%	9566	289,667	235,432,265
2021-04-22	815	811	817	803.5	-0.37%	6601	150,134	121,830,970
2021-04-21	807	814	818.5	802.5	+0.74%	6422	134,198	108,764,230
2021-04-20	817.5	808	822	799	-1.94%	12729	332,246	269,412,239
2021-04-19	823	824	829	818.5	-0.12%	6146	125,895	103,624,345
2021-04-16	812	825	832	812	+1.35%	7288	200,190	165,093,323
2021-04-15	825	814	827.5	804.5	-0.85%	6887	142,188	115,673,204
2021-04-14	835	821	835	817	-1.38%	6311	127,728	105,451,759
2021-04-13	835.5	832.5	843	828	-0.24%	7299	134,848	112,580,185
2021-04-12	821	834.5	840	816	+1.46%	9566	188,165	156,052,792
2021-04-09	826.5	822.5	828	811	-0.54%	8672	154,184	126,352,197
2021-04-08	813	827	831	813	+1.16%	8129	157,640	130,223,689
2021-04-07	813.5	817.5	822	808.5	+0.62%	8534	186,770	152,388,050
2021-04-06	807	812.5	816.5	799	+0.68%	11531	262,984	212,711,644
2021-04-05	808	807	810	799.5	+0.12%	9020	140,846	113,271,704
2021-04-02	809	806	811	803.5	-0.43%	5919	78,020	62,983,851
2021-04-01	806.5	809.5	813.5	801	+0.87%	12335	243,267	196,358,160
2021-03-31	799.5	802.5	806	786	+0.94%	16117	368,784	292,542,423
2021-03-30	786.5	795	843.5	771.5	+1.40%	58001	1,998,526	1,635,033,202
2021-03-29	771	784	795	769.5	+1.69%	17673	352,023	275,556,506
2021-03-26	779	771	779	761	-0.26%	11268	159,257	122,535,142
2021-03-25	791	773	791.5	755	-1.97%	19868	417,873	321,410,008
2021-03-24	804	788.5	804	781	-1.38%	10725	179,893	142,699,767
2021-03-23	806	799.5	808	791	-0.74%	9808	168,404	134,951,081
2021-03-22	807	805.5	809	800.5	+0.06%	9528	88,051	70,956,513
2021-03-19	806	805	808.5	800	+0.25%	7599	107,101	86,113,562
2021-03-18	811	803	816.5	800	-1.05%	8914	154,959	124,819,867
2021-03-17	818	811.5	820	793.5	-0.37%	14270	310,587	250,114,248
2021-03-16	826	814.5	830	811	-1.27%	12969	311,904	256,054,842
2021-03-15	818	825	828.5	810.5	+0.86%	14228	294,134	240,917,609
2021-03-12	811	818	822	806	+1.24%	14199	514,019	418,275,192
2021-03-11	811	808	844	806	-0.12%	20316	630,238	517,934,814
2021-03-10	807	809	817	796	+0.25%	11671	271,203	219,378,470
2021-03-09	800	807	808	792	+0.75%	13277	243,192	195,527,140
2021-03-05	792	801	803.5	766	+1.84%	15340	317,988	249,798,250
2021-03-04	808	786.5	809	778	-2.54%	16707	353,839	280,449,403
2021-03-03	823	807	828.5	800.5	-1.59%	11869	244,356	199,196,667
2021-03-02	817.5	820	824	811	+0.49%	8430	139,845	114,427,997
2021-03-01	810.5	816	821.5	808	+1.24%	10344	138,006	112,387,574
2021-02-26	805	806	834.5	782.5	-0.06%	21283	543,287	440,429,777
2021-02-25	815	806.5	824	791	-0.31%	13477	263,403	212,619,834
2021-02-24	826	809	826	808	-2.12%	15440	383,632	312,982,918
2021-02-22	844.5	826.5	848.5	825	-2.13%	7917	140,562	117,728,109
2021-02-20	847	844.5	853.5	835.5	-0.47%	4522	62,049	52,337,722
2021-02-19	839.5	848.5	853	825	+1.50%	10876	277,409	232,753,956
2021-02-18	862	836	862	824	-3.02%	18227	516,491	433,391,029
2021-02-17	875.5	862	881	838	-1.43%	19530	619,150	530,802,869
2021-02-16	896	874.5	908.5	867	-1.46%	29385	1,026,015	913,340,199
2021-02-15	881	887.5	894.5	876.5	+1.25%	18331	471,893	418,013,834
2021-02-12	870	876.5	880	853.5	+0.98%	16533	510,662	443,418,179
2021-02-11	849.5	868	883	837	+2.00%	20176	572,658	492,785,524
2021-02-10	861.5	851	884.5	829	-0.76%	42196	1,280,893	1,094,313,598
2021-02-09	811.5	857.5	927	811.5	+5.15%	141756	4,666,264	4,096,537,289
2021-02-08	773	815.5	826	771.5	+5.02%	27143	933,893	751,301,519
2021-02-05	782	776.5	788.5	771.5	-0.77%	9274	200,311	156,529,121
2021-02-04	776.5	782.5	783	773	+0.51%	7821	219,283	170,618,993
2021-02-03	769.5	778.5	781	763	+1.83%	8954	284,523	219,858,036
2021-02-02	754	764.5	775.5	751.5	+1.59%	9572	274,867	209,746,958
2021-02-01	749	752.5	754.5	744	+1.62%	7928	168,036	125,878,655
2021-01-29	755.5	740.5	756	739	-1.73%	13984	281,906	210,863,121
2021-01-28	758	753.5	765	750.5	-0.46%	10097	202,528	152,951,082
2021-01-27	766.5	757	770.5	756	-1.43%	10237	206,506	157,478,052
2021-01-26	770	768	772	763.5	-0.32%	5822	131,688	101,062,841
2021-01-25	774	770.5	778	757	-0.71%	8589	194,114	149,457,426
2021-01-22	769	776	778.5	765	+0.65%	7302	199,361	153,445,547
2021-01-21	774.5	771	777	766	-0.52%	7384	191,724	147,775,586
2021-01-20	779	775	779.5	770.5	+0.06%	6008	144,701	112,200,645
2021-01-19	775.5	774.5	779.5	768.5	+0.19%	8311	210,908	163,230,407
2021-01-18	768.5	773	774	763.5	+1.51%	8664	150,252	115,787,182
2021-01-15	780	761.5	785	761	-2.37%	12986	354,275	273,872,700
2021-01-14	775	780	789.5	770	+0.52%	9510	298,490	232,450,537
2021-01-13	767.5	776	777	761	+1.11%	8846	211,976	163,065,846
2021-01-12	781.5	767.5	781.5	755.5	-0.52%	19105	582,447	447,275,435
2021-01-11	775.5	771.5	792.5	770.5	-0.84%	20773	654,831	512,411,156
2021-01-08	775	778	782	773.5	+0.84%	10403	277,208	215,640,019
2021-01-06	777	771.5	789.5	770	-0.96%	12054	359,370	280,123,741
2021-01-05	767	779	782.5	763	+1.70%	9107	215,658	166,579,084
2021-01-04	766	766	779	759	0.00%	13711	359,471	276,376,424

Архив котировок акции QIWI по годам

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