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)
2022-12-30	418.5	413	418.5	410.5	-1.31%	1866	31,885	13,195,649
2022-12-29	416.5	418.5	425	409.5	+0.36%	2148	40,174	16,834,937
2022-12-28	425	417	426.5	413.5	-1.88%	2060	56,289	23,544,213
2022-12-27	409.5	425	432.5	407	+3.66%	5645	195,563	82,863,395
2022-12-26	415.5	410	419.5	404	-1.44%	3070	47,987	19,709,362
2022-12-23	429.5	416	433	412.5	-3.48%	3555	72,947	30,637,376
2022-12-22	413.5	431	435	413	+4.87%	6343	153,219	65,283,433
2022-12-21	399.5	411	415	399	+2.49%	4166	79,935	32,724,891
2022-12-20	390	401	403.5	389.5	+2.43%	1692	28,869	11,516,214
2022-12-19	399	391.5	402.5	385	-2.00%	2392	39,111	15,300,990
2022-12-16	384.5	399.5	404.5	384.5	+3.23%	2175	31,864	12,645,547
2022-12-15	400	387	401.5	385	-3.01%	2752	40,870	16,074,543
2022-12-14	399.5	399	403	395	-0.13%	2169	31,198	12,471,786
2022-12-13	411.5	399.5	414	398.5	-2.80%	3105	55,023	22,234,367
2022-12-12	403.5	411	417	398	+1.48%	3649	60,839	24,702,841
2022-12-09	414	405	414.5	402	-2.17%	2831	35,315	14,397,506
2022-12-08	416	414	419	403	-1.08%	3122	40,708	16,815,898
2022-12-07	413	418.5	423.5	407.5	+1.45%	3129	38,947	16,182,359
2022-12-06	417.5	412.5	424.5	410.5	-2.02%	3073	34,338	14,354,988
2022-12-05	415	421	421	413	+1.45%	2175	35,785	14,891,567
2022-12-02	417	415	421	413	0.00%	2168	40,924	17,038,915
2022-12-01	402	415	425	402	+3.11%	5044	154,787	64,229,882
2022-11-30	401	402.5	407	400	+0.12%	1414	29,098	11,735,965
2022-11-29	402.5	402	406	400	+0.25%	1115	23,542	9,502,132
2022-11-28	404	401	410.5	391	-0.74%	2721	58,047	23,380,104
2022-11-25	412.5	404	412.5	402	-1.70%	2262	43,321	17,621,306
2022-11-24	413	411	416	409.5	0.00%	1615	50,959	21,061,721
2022-11-23	411	411	418.5	402	+0.49%	5200	77,472	31,945,798
2022-11-22	406.5	409	414	400	-0.37%	6581	75,878	30,974,684
2022-11-21	413	410.5	426	396.5	-0.48%	8804	256,059	104,576,220
2022-11-18	430	412.5	456.5	405.5	-3.85%	23472	805,757	353,901,466
2022-11-17	381.5	429	437	376.5	+14.10%	13012	369,728	151,464,950
2022-11-16	367	376	385	367	+2.31%	3543	68,902	25,958,154
2022-11-15	375	367.5	381	346	-1.87%	4279	87,993	32,567,872
2022-11-14	364.5	374.5	380	363	+2.88%	2287	41,353	15,335,881
2022-11-11	361	364	367	356	+0.83%	1581	39,259	14,239,242
2022-11-10	353	361	363	350	+2.27%	798	21,769	7,817,228
2022-11-09	364	353	364	347	-1.81%	933	21,804	7,764,686
2022-11-08	363	359.5	363	357	-0.83%	907	23,488	8,432,203
2022-11-07	349	362.5	374	349	+2.55%	2462	62,391	22,499,151
2022-11-03	350	353.5	358	345.5	+1.29%	1455	28,945	10,237,200
2022-11-02	352	349	354	345	-0.57%	841	27,393	9,631,810
2022-11-01	351.5	351	355	345	-0.43%	1069	26,710	9,387,165
2022-10-31	341	352.5	357	338.5	+4.14%	3577	90,307	31,631,370
2022-10-28	340	338.5	342.5	332.5	-0.88%	1367	24,637	8,339,226
2022-10-27	339	341.5	345	337	+0.44%	1321	23,702	8,109,898
2022-10-26	345	340	347	333.5	-1.73%	2228	61,694	20,900,392
2022-10-25	335.5	346	348	333	+2.82%	1961	35,937	12,336,985
2022-10-24	333	336.5	344.5	328.5	+1.36%	1344	39,759	13,339,156
2022-10-21	325.5	332	333	322	+2.00%	1217	23,140	7,588,171
2022-10-20	325	325.5	329	320.5	+0.15%	679	12,894	4,207,790
2022-10-19	321.5	325	329	319.5	+1.09%	969	19,357	6,294,318
2022-10-18	335	321.5	335	320.5	-3.02%	1297	22,555	7,415,813
2022-10-17	319.5	331.5	334.5	319.5	+3.92%	1686	25,918	8,538,463
2022-10-14	321	319	324.5	318.5	-1.85%	583	17,021	5,455,165
2022-10-13	316.5	325	328	316	+2.20%	1116	34,000	10,899,643
2022-10-12	315	318	321.5	315	+0.47%	877	18,324	5,839,847
2022-10-11	312	316.5	321	308	+1.77%	835	15,890	5,022,846
2022-10-10	304.5	311	313.5	285.5	+1.97%	2159	52,862	16,161,783
2022-10-07	319.5	305	321	299	-5.13%	1908	83,615	25,987,246
2022-10-06	312.5	321.5	327.5	312.5	+2.55%	1651	33,159	10,671,612
2022-10-05	312	313.5	324.5	302	-0.48%	1910	47,668	14,798,943
2022-10-04	321	315	330	312.5	-1.25%	1863	45,888	14,628,596
2022-10-03	308	319	327.5	299	+4.93%	3769	118,726	36,667,662
2022-09-30	309	304	316	290	-1.94%	3320	95,148	28,806,209
2022-09-29	332	310	338	308	-4.02%	2421	75,038	24,165,854
2022-09-28	328.5	323	344.5	307	-1.82%	3666	82,657	27,111,992
2022-09-27	305	329	329	296.5	+7.87%	2923	100,446	31,076,507
2022-09-26	315	305	316	290	-4.84%	3744	77,411	23,358,600
2022-09-23	328.5	320.5	341	298.5	-2.88%	4255	116,207	36,144,211
2022-09-22	317.5	330	337	317.5	+3.94%	2276	41,391	13,598,605
2022-09-21	301.5	317.5	325	290	-4.65%	4583	86,830	27,130,520
2022-09-20	373	333	374	312.5	-10.60%	11006	249,567	85,535,937
2022-09-19	361.5	372.5	374	360.5	+3.33%	3622	93,365	34,463,764
2022-09-16	364.5	360.5	369	355	-0.83%	1648	32,152	11,626,107
2022-09-15	357.5	363.5	366	353	+2.54%	1370	32,795	11,833,135
2022-09-14	360	354.5	360.5	352	-1.94%	1045	16,973	6,020,649
2022-09-13	368.5	361.5	368.5	351	-1.36%	2971	74,097	26,709,298
2022-09-12	368.5	366.5	374	361.5	-0.54%	2050	59,524	21,951,964
2022-09-09	369	368.5	375	363	+0.27%	1389	39,497	14,638,256
2022-09-08	375	367.5	375	362	-2.00%	1112	36,351	13,399,774
2022-09-07	364.5	375	375	356.5	+3.31%	1761	56,438	20,699,948
2022-09-06	378	363	390	345.5	-3.97%	4678	160,532	59,084,243
2022-09-05	380	378	380	367	+1.48%	1607	40,536	15,163,291
2022-09-02	351	372.5	379.5	351	+4.20%	3309	97,273	35,993,000
2022-09-01	353	357.5	369.5	350	+1.56%	1946	69,061	24,790,512
2022-08-31	351.5	352	363	342	+0.14%	1540	45,896	16,178,937
2022-08-30	338.5	351.5	365	338.5	+3.84%	2879	101,592	35,988,937
2022-08-29	341	338.5	341	336	-0.59%	690	12,715	4,301,911
2022-08-26	338.5	340.5	342	335	+0.89%	624	24,039	8,172,693
2022-08-25	342	337.5	343.5	335	-1.32%	995	27,279	9,232,101
2022-08-24	350.5	342	350.5	331	-1.58%	2125	53,401	18,202,353
2022-08-23	343.5	347.5	349	341	+1.61%	826	25,616	8,835,926
2022-08-22	340.5	342	345	340.5	+0.59%	710	22,117	7,572,578
2022-08-19	354.5	340	354.5	338	-4.09%	1655	42,901	14,766,777
2022-08-18	356	354.5	356	350	-0.56%	1139	23,608	8,334,901
2022-08-17	364	356.5	367.5	348.5	-2.33%	2818	70,086	25,001,097
2022-08-16	341	365	373	338	+7.04%	5229	171,287	61,730,314
2022-08-15	341	341	350	335.5	0.00%	2070	54,356	18,548,143
2022-08-12	347	341	354	320	-1.30%	5013	162,750	54,908,732
2022-08-11	315	345.5	371.5	306.5	+10.03%	12215	500,023	171,139,806
2022-08-10	305	314	319	301.5	+3.80%	3022	131,333	40,715,381
2022-08-09	292.5	302.5	310	288.5	+3.42%	2032	65,038	19,542,347
2022-08-08	289	292.5	301.5	288	+2.63%	1764	36,856	10,817,626
2022-08-05	294	285	295.5	283.5	-3.23%	1873	36,278	10,405,898
2022-08-04	303	294.5	303	291.5	-2.00%	1587	45,484	13,520,616
2022-08-03	298.5	300.5	301	294	+1.52%	1229	38,934	11,626,867
2022-08-02	307	296	307.5	289	-3.11%	2091	53,566	16,016,936
2022-08-01	303	305.5	309	301	+0.83%	1963	61,917	18,911,186
2022-07-29	305.5	303	306.5	298	-0.66%	1559	38,785	11,722,378
2022-07-28	313.5	305	313.5	297	-0.16%	1626	54,036	16,382,080
2022-07-27	302	305.5	316	296.5	+2.35%	3568	134,441	41,386,983
2022-07-26	294.5	298.5	304	289	+1.70%	1991	60,035	17,922,198
2022-07-25	288	293.5	300	285.5	+2.26%	1973	69,642	20,384,170
2022-07-22	280.5	287	289	277	+2.32%	1154	23,395	6,654,530
2022-07-21	288	280.5	288.5	276	-2.09%	1290	26,654	7,506,273
2022-07-20	284	286.5	296	282	+2.50%	2361	67,492	19,538,631
2022-07-19	282	279.5	289.5	277.5	-1.76%	1321	38,637	10,942,761
2022-07-18	285.5	284.5	289	275	+1.61%	2409	56,227	15,829,455
2022-07-15	284	280	284.5	270.5	-1.58%	3575	88,491	24,454,955
2022-07-14	285	284.5	295	282.5	-0.87%	1520	40,377	11,550,657
2022-07-13	296	287	305	283	-4.17%	2360	63,190	18,317,970
2022-07-12	304.5	299.5	305	296.5	-0.83%	1428	35,752	10,742,529
2022-07-11	319	302	319	301.5	-4.43%	2494	73,743	22,740,008
2022-07-08	305.5	316	335	303	+5.69%	7039	278,058	88,337,233
2022-07-07	293	299	305.5	287	+1.53%	2216	79,456	23,608,834
2022-07-06	284.5	294.5	297	282	+3.51%	1890	72,581	21,167,070
2022-07-05	288.5	284.5	300	280.5	-1.39%	2515	66,339	19,218,992
2022-07-04	293	288.5	301.5	278.5	-2.37%	3752	101,427	28,879,639
2022-07-01	299	295.5	299	284.5	-1.17%	1734	33,391	9,783,452
2022-06-30	307	299	307	290	-1.81%	2510	54,602	16,270,415
2022-06-29	314.5	304.5	315	302	-0.98%	1542	40,470	12,385,425
2022-06-28	312	307.5	312	304	+0.65%	1552	43,172	13,260,700
2022-06-27	306	305.5	316	299.5	+0.16%	2732	109,305	33,863,504
2022-06-24	304	305	307	296	+1.67%	2269	56,120	16,999,837
2022-06-23	303	300	303	295	-0.33%	2137	70,220	21,043,022
2022-06-22	304	301	307	300	-0.99%	1826	49,312	14,911,388
2022-06-21	312	304	312	302	-1.46%	1877	52,241	15,965,903
2022-06-20	307	308.5	313.5	304	+0.49%	1777	62,775	19,364,190
2022-06-17	320	307	320	306	-1.60%	1703	69,284	21,479,423
2022-06-16	303	312	317	300.5	+3.31%	5340	164,637	50,763,496
2022-06-15	314	302	315	295	-0.82%	14081	150,017	45,719,963
2022-06-14	334	304.5	334	290.5	-9.24%	8601	183,997	56,264,690
2022-06-10	361	335.5	361	326.5	-5.23%	3220	70,519	23,719,697
2022-06-09	372.5	354	375.5	350.5	-4.97%	1792	36,177	13,019,420
2022-06-08	364	372.5	382	363	+2.62%	1505	27,448	10,279,231
2022-06-07	382	363	384.5	361	-3.20%	1620	36,543	13,399,203
2022-06-06	375	375	394	370	-3.10%	1976	53,416	20,526,130
2022-06-03	404	387	414	375	-3.97%	2656	76,363	30,217,912
2022-06-02	396.5	403	415	390.5	+4.00%	5511	139,679	56,627,806
2022-06-01	408	387.5	409	382	-3.85%	1611	36,086	14,493,293
2022-05-31	418.5	403	420	402	-2.89%	4693	54,429	22,173,369
2022-05-30	405.5	415	425	400.5	+2.47%	4860	114,221	47,268,003
2022-05-27	387	405	419.5	370.5	+4.65%	9197	232,298	92,097,822
2022-05-26	421.5	387	421.5	379	-6.52%	4758	137,595	54,494,991
2022-05-25	415	414	432.5	400.5	-0.12%	3138	104,971	43,706,469
2022-05-24	464	414.5	468	393.5	-8.60%	8318	248,580	105,569,913
2022-05-23	435	453.5	479	416	+5.22%	13374	422,829	193,453,424
2022-05-20	364	431	431	363.5	+19.72%	12593	353,851	141,865,277
2022-05-19	330	360	360	322	+10.43%	3293	94,658	32,569,917
2022-05-18	329	326	361	324.5	+2.84%	3445	83,332	28,020,729
2022-05-17	321	317	321	311.5	-0.16%	836	15,053	4,786,395
2022-05-16	320	317.5	320	310.5	+3.08%	1088	17,574	5,567,673
2022-05-13	312	308	314	304.5	+0.82%	1035	16,248	5,021,032
2022-05-12	329.5	305.5	329.5	300	-4.38%	2473	43,521	13,403,883
2022-05-11	317	319.5	330	316	-1.84%	1402	22,232	7,176,491
2022-05-06	312.5	325.5	364.5	312.5	+4.16%	3964	102,847	34,265,996
2022-05-05	326.5	312.5	327	311.5	-1.88%	1927	45,551	14,445,705
2022-05-04	334	318.5	339.5	318	-4.78%	1790	31,172	10,186,499
2022-04-29	350	334.5	350	333	+0.30%	1277	18,492	6,298,846
2022-04-28	352.5	333.5	370	323	-3.19%	2947	45,704	16,054,164
2022-04-27	321	344.5	353.5	316.5	+8.16%	2571	38,671	13,126,311
2022-04-26	320	318.5	330	305	-0.62%	3455	69,376	22,075,387
2022-04-25	352.5	320.5	363	320.5	-9.08%	3146	45,722	15,313,601
2022-04-22	355.5	352.5	367	351.5	-0.84%	1130	13,308	4,750,030
2022-04-21	360	355.5	366	355.5	-1.11%	1103	19,324	6,974,768
2022-04-20	368.5	359.5	371	350	+0.42%	1755	19,494	7,022,634
2022-04-19	376.5	358	387	342	-4.91%	3512	47,213	16,883,489
2022-04-18	388.5	376.5	397.5	374	-2.71%	1707	21,523	8,220,254
2022-04-15	396	387	418.5	374	-2.40%	2950	65,334	25,610,924
2022-04-14	411	396.5	419	392	-3.88%	5317	30,865	12,358,077
2022-04-13	430	412.5	430	399	-0.48%	1814	17,788	7,331,177
2022-04-12	436.5	414.5	436.5	403	-3.60%	2418	25,912	10,650,213
2022-04-11	432.5	430	454.5	425	-0.58%	2229	26,972	11,817,048
2022-04-08	451.5	432.5	456.5	430.5	-2.15%	1741	19,074	8,403,465
2022-04-07	439	442	469	437	+0.80%	2801	37,622	16,983,293
2022-04-06	458.5	438.5	463.5	431.5	-4.36%	2674	35,445	15,801,789
2022-04-05	471.5	458.5	479	451	-4.18%	3886	35,826	16,614,840
2022-04-04	495	478.5	499.5	456.5	-2.74%	4218	70,076	33,657,723
2022-04-01	519.5	492	519.5	488.5	+1.44%	4148	70,068	34,971,732
2022-03-31	480	485	520	455	+3.30%	6954	150,175	73,920,099
2022-03-30	427.5	469.5	528.5	427.5	+19.62%	7149	175,536	85,689,809
2022-02-25	362	392.5	429	355	+3.29%	8608	245,216	95,013,865
2022-02-24	487	380	490	300	-29.17%	17074	484,585	168,751,344
2022-02-22	450	536.5	555	400	+18.96%	12279	315,173	156,603,762
2022-02-21	563	451	571	395	-19.32%	12248	277,118	137,578,663
2022-02-18	566	559	569	542	-0.89%	3848	103,857	57,652,821
2022-02-17	576	564	579.5	560	-3.26%	2739	67,311	38,291,629
2022-02-16	578	583	605.5	570	+1.57%	3828	105,266	61,169,466
2022-02-15	559.5	574	595	559.5	+2.59%	4086	88,956	51,564,700
2022-02-14	550	559.5	591.5	548	+0.45%	3599	86,524	48,381,490
2022-02-11	564	557	569.5	550	-1.24%	3543	70,301	39,228,006
2022-02-10	585	564	585	562	-3.59%	3234	72,723	41,462,539
2022-02-09	560	585	588	560	+4.56%	3157	69,303	39,810,811
2022-02-08	554	559.5	564	545	+1.45%	2174	40,466	22,444,361
2022-02-07	545.5	551.5	563.5	540	+0.46%	2043	34,608	19,021,246
2022-02-04	559	549	560	540.5	+0.18%	2792	66,578	36,590,264
2022-02-03	565.5	548	567.5	547	-3.69%	2653	70,576	39,129,961
2022-02-02	600	569	600	565.5	-1.64%	1924	37,130	21,353,476
2022-02-01	575	578.5	584	573.5	+0.61%	2294	49,300	28,511,429
2022-01-31	565.5	575	575	558.5	+2.86%	2453	49,336	28,031,696
2022-01-28	547.5	559	564	546	+2.19%	2712	66,882	37,044,386
2022-01-27	549.5	547	568	540.5	-0.45%	4610	119,412	66,099,722
2022-01-26	561.5	549.5	578	538.5	-2.74%	3253	86,424	48,389,755
2022-01-25	557.5	565	569.5	540.5	+1.35%	3865	128,885	70,679,531
2022-01-24	559	557.5	566	528	-0.45%	6755	156,126	84,802,578
2022-01-21	560	560	569.5	555.5	0.00%	3572	96,291	54,233,152
2022-01-20	578	560	587.5	558.5	-2.27%	3802	92,132	52,777,896
2022-01-19	583	573	594	560	-2.22%	3768	104,376	60,429,876
2022-01-18	598.5	586	600.5	562	-1.51%	5448	195,192	112,584,617
2022-01-17	602	595	610.5	586	-1.65%	2867	58,737	35,062,832
2022-01-14	614.5	605	614.5	581	-0.82%	4538	133,248	79,468,729
2022-01-13	621	610	626.5	610	-1.77%	3446	84,120	51,999,146
2022-01-12	607	621	621	600.5	+2.05%	2459	54,855	33,668,267
2022-01-11	598	608.5	609.5	589.5	+1.76%	1732	31,462	18,900,334
2022-01-10	603.5	598	614.5	586.5	-2.05%	2578	51,125	30,612,793
2022-01-06	608.5	610.5	615.5	601.5	+0.58%	1810	34,632	21,071,832
2022-01-05	610.5	607	620	604	-1.30%	2374	63,102	38,686,907
2022-01-04	619	615	622	608	0.00%	2125	43,249	26,668,343
2022-01-03	613	615	618	600.5	0.00%	2840	60,409	36,867,951

Архив котировок акции QIWI по годам

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