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)
2023-12-29	540	557	605.5	537	+3.44%	30587	2,093,972	1,218,558,679
2023-12-28	563	538.5	564.5	533	-4.01%	6888	351,653	191,857,545
2023-12-27	591	561	593.5	560	-5.24%	7793	390,449	224,854,954
2023-12-26	618	592	618	588	-3.35%	8485	423,336	253,935,782
2023-12-25	590	612.5	623.5	586	+3.90%	31173	1,955,984	1,195,132,605
2023-12-22	579.5	589.5	604.5	578.5	+1.73%	13851	1,151,351	683,653,055
2023-12-21	575	579.5	598.5	563	+0.87%	11524	814,621	471,647,594
2023-12-20	581	574.5	603	548	-0.78%	36576	2,569,856	1,485,526,509
2023-12-19	469.5	579	612.5	469.5	+23.32%	56055	3,767,676	2,131,980,783
2023-12-18	444	469.5	480.5	443.5	+5.39%	6256	354,630	163,714,205
2023-12-15	430.5	445.5	449.5	430	+3.48%	4472	205,834	91,194,998
2023-12-14	440.5	430.5	444.5	427	-2.27%	2479	123,726	53,979,835
2023-12-13	432	440.5	444	424	+1.97%	5068	142,728	62,096,507
2023-12-12	448	432	455	428	-3.14%	4538	192,533	84,103,352
2023-12-11	467	446	469.5	443.5	-4.50%	3464	120,846	54,983,286
2023-12-08	475.5	467	477.5	467	-1.27%	3152	112,278	53,017,516
2023-12-07	472.5	473	478	458.5	0.00%	3578	154,337	72,321,809
2023-12-06	487.5	473	487.5	464	-2.97%	3326	100,802	47,698,789
2023-12-05	474	487.5	488	466.5	+2.85%	3737	147,765	70,550,806
2023-12-04	501	474	504.5	462.5	-5.39%	6545	208,704	100,068,277
2023-12-01	516.5	501	516.5	496	-3.09%	4902	174,190	87,735,771
2023-11-30	530.5	517	532	513	-2.91%	3309	106,047	55,016,786
2023-11-29	537.5	532.5	538	525.5	0.00%	2037	53,887	28,666,260
2023-11-28	538	532.5	538	520.5	-0.84%	3560	100,223	52,866,669
2023-11-27	552.5	537	552.5	530	-2.81%	4009	114,545	61,589,743
2023-11-24	555	552.5	559	546.5	+0.09%	2252	83,073	45,829,150
2023-11-23	560	552	562	542	-1.43%	4096	110,988	61,164,618
2023-11-22	566.5	560	571	556	-1.23%	2230	123,794	69,833,850
2023-11-21	573.5	567	574	564.5	-1.13%	2130	61,596	34,942,365
2023-11-20	576.5	573.5	584	572.5	-0.43%	2500	97,295	56,029,272
2023-11-17	578	576	581	573.5	-0.35%	2406	119,165	68,788,016
2023-11-16	583	578	584	572.5	-0.34%	3062	152,716	88,218,098
2023-11-15	567	580	582.5	564	+2.29%	4356	185,757	106,856,605
2023-11-14	596.5	567	600	560	-4.95%	38236	495,254	282,481,282
2023-11-13	607	596.5	610.5	588.5	-1.97%	5042	143,816	86,119,457
2023-11-10	615.5	608.5	617	607	-1.38%	2482	125,232	76,411,229
2023-11-09	620	617	621.5	615	-0.48%	2167	60,010	36,991,349
2023-11-08	622.5	620	624.5	612	-0.32%	2673	90,373	55,937,834
2023-11-07	625.5	622	628	621	-0.40%	1575	65,163	40,617,048
2023-11-06	622	624.5	632.5	621.5	+0.56%	1874	76,620	48,048,785
2023-11-03	622	621	626	620	-0.16%	2075	65,153	40,530,665
2023-11-02	633.5	622	637.5	620.5	-1.74%	1943	55,109	34,605,047
2023-11-01	628.5	633	638.5	623	+0.72%	2394	129,302	81,951,843
2023-10-31	624.5	628.5	638	620	0.00%	2794	123,303	77,191,616
2023-10-30	625	628.5	632	620.5	+1.29%	2047	85,212	53,483,120
2023-10-27	629	620.5	629	619.5	-1.12%	3335	108,567	67,579,925
2023-10-26	643	627.5	644.5	618	-2.33%	6545	183,461	115,608,908
2023-10-25	647.5	642.5	648.5	640.5	-0.23%	1793	64,164	41,270,733
2023-10-24	646	644	649	635.5	+0.31%	2591	117,654	75,588,223
2023-10-23	645.5	642	647	637.5	-0.31%	2030	61,218	39,304,108
2023-10-20	636	644	650	628.5	+1.34%	3898	246,368	158,220,091
2023-10-19	636	635.5	636	631	+0.16%	1047	33,774	21,382,568
2023-10-18	638	634.5	639.5	629	-0.47%	1673	79,454	50,331,844
2023-10-17	627	637.5	637.5	622	+2.25%	2801	245,519	155,778,519
2023-10-16	617	623.5	626.5	617	+0.40%	2577	56,523	35,210,591
2023-10-13	620	621	623	617	+0.16%	1632	63,542	39,441,798
2023-10-12	618	620	623.5	607	-0.08%	3135	82,608	50,979,927
2023-10-11	627.5	620.5	627.5	620	-0.56%	3050	99,315	61,980,015
2023-10-10	633	624	634	620	-1.19%	3300	116,656	72,825,130
2023-10-09	629	631.5	639.5	624.5	+0.40%	4101	134,070	84,632,326
2023-10-06	630.5	629	632.5	618	-0.24%	3899	127,655	79,678,711
2023-10-05	625	630.5	638	624.5	+0.88%	3648	139,062	87,748,465
2023-10-04	631	625	633	620	-1.26%	3293	93,672	58,747,827
2023-10-03	637	633	637.5	630	-0.86%	2589	89,651	56,721,156
2023-10-02	639	638.5	643.5	636	-0.08%	5714	97,399	62,340,489
2023-09-29	643	639	644.5	633	-0.54%	6592	213,048	136,353,994
2023-09-28	644	642.5	650	634.5	-0.23%	14143	205,681	132,556,825
2023-09-27	644.5	644	651	639.5	+0.94%	10253	262,895	169,623,345
2023-09-26	636.5	638	644	630	-0.47%	17920	239,201	152,085,056
2023-09-25	646	641	649.5	637	-0.77%	4175	177,727	114,199,011
2023-09-22	631.5	646	650	611	+1.10%	10722	592,786	378,360,470
2023-09-21	615	639	660	602.5	+3.99%	17733	907,476	572,979,802
2023-09-20	597.5	614.5	627.5	571	+3.54%	17560	898,650	543,612,593
2023-09-19	643.5	593.5	654	586.5	-7.27%	16565	815,549	505,302,688
2023-09-18	645	640	660	628	-0.31%	6006	223,331	143,852,476
2023-09-15	622.5	642	650	617.5	+3.13%	8218	345,765	220,668,576
2023-09-14	651.5	622.5	656.5	555.5	-4.01%	16709	720,065	442,722,086
2023-09-13	672	648.5	675	638	-3.35%	10051	446,030	292,510,672
2023-09-12	627	671	681.5	621	+8.31%	22751	1,087,607	721,431,045
2023-09-11	648.5	619.5	648.5	611.5	-3.50%	7938	280,164	176,811,288
2023-09-08	659	642	659	633.5	-1.76%	42710	396,950	256,033,597
2023-09-07	660	653.5	689	647	-1.13%	59844	959,417	639,834,727
2023-09-06	677.5	661	678	650.5	-2.07%	7321	282,496	187,068,502
2023-09-05	686	675	686	665	-1.46%	9209	381,798	258,479,751
2023-09-04	690	685	692.5	679.5	+0.44%	8532	331,765	226,994,322
2023-09-01	666.5	682	696	665	+2.63%	24825	1,161,167	792,706,901
2023-08-31	635.5	664.5	668	634	+5.23%	27489	1,229,046	807,454,270
2023-08-30	639	631.5	640	629	0.00%	4266	154,107	97,834,823
2023-08-29	636	631.5	636.5	627	-0.71%	3649	127,324	80,306,532
2023-08-28	630	636	637.5	627	+1.27%	4889	190,531	120,313,594
2023-08-25	638	628	641	625.5	-1.26%	3213	95,663	60,282,500
2023-08-24	628	636	638	625	+1.60%	2940	97,232	61,312,559
2023-08-23	639.5	626	641	624.5	-1.80%	6849	216,268	136,562,349
2023-08-22	642.5	637.5	642.5	636	-0.78%	4142	130,877	83,676,974
2023-08-21	641	642.5	646.5	638.5	+0.23%	4854	164,448	105,669,594
2023-08-18	640.5	641	642	630.5	+0.08%	4045	123,602	78,747,607
2023-08-17	662	640.5	662	634.5	-2.44%	7982	300,926	193,786,931
2023-08-16	643	656.5	665	616	+2.10%	15251	679,747	439,868,147
2023-08-15	636	643	654.5	605.5	+1.10%	9491	387,763	247,860,977
2023-08-14	661	636	671	629	-3.12%	9998	337,513	219,369,659
2023-08-11	649	656.5	665	646	+1.00%	47496	468,128	307,873,431
2023-08-10	643	650	656	638.5	+1.40%	12001	352,271	228,494,299
2023-08-09	638	641	651.5	629.5	+1.02%	12527	331,495	212,250,673
2023-08-08	638.5	634.5	639.5	617	-0.47%	11597	508,541	319,057,364
2023-08-07	662	637.5	684	631	-3.04%	24709	923,502	603,799,394
2023-08-04	678.5	657.5	708.5	641.5	-2.45%	40668	1,986,789	1,359,909,037
2023-08-03	659	674	683.5	641.5	+2.51%	25039	1,124,970	746,354,671
2023-08-02	639	657.5	659	630.5	+2.81%	33522	1,087,594	703,321,827
2023-08-01	617	639.5	650	610	+4.07%	35078	1,473,767	935,713,289
2023-07-31	618	614.5	621	608	-0.57%	8786	265,901	163,027,386
2023-07-28	625.5	618	626	613.5	-1.04%	6250	192,819	119,029,221
2023-07-27	605	624.5	635	592.5	+3.22%	27107	1,190,360	733,789,872
2023-07-26	604.5	605	627	591	-4.27%	53041	1,769,700	1,083,214,709
2023-07-25	673.5	632	678.5	625	-5.74%	15194	556,696	363,612,733
2023-07-24	658	670.5	678	650	+2.44%	6750	219,499	145,716,174
2023-07-21	651	654.5	662	643	+0.54%	7476	129,941	84,640,507
2023-07-20	660	651	680	646	-1.06%	10630	369,480	245,048,973
2023-07-19	668.5	658	668.5	655	-1.35%	4522	89,377	58,988,201
2023-07-18	670	667	673.5	660.5	+0.23%	6180	186,846	124,514,636
2023-07-17	640	665.5	672.5	636.5	+3.58%	21431	515,568	340,551,302
2023-07-14	635.5	642.5	649.5	633.5	+0.71%	3958	91,555	58,674,753
2023-07-13	641	638	643.5	633.5	-0.70%	2805	60,483	38,610,691
2023-07-12	641.5	642.5	643	633	+0.16%	2936	69,315	44,386,742
2023-07-11	644	641.5	646.5	638	-0.23%	5254	85,467	54,905,117
2023-07-10	629.5	643	644	625	+2.31%	6554	214,585	136,798,071
2023-07-07	627	628.5	630	620	+0.56%	4006	81,593	50,928,602
2023-07-06	637.5	625	637.5	621	-1.96%	5777	153,493	96,330,889
2023-07-05	637	637.5	644	630.5	+0.08%	4175	100,876	64,211,048
2023-07-04	646	637	647.5	632.5	-1.39%	3239	77,743	49,860,120
2023-07-03	659	646	662.5	640.5	-1.90%	5808	151,827	98,206,871
2023-06-30	649	658.5	683.5	635	+1.07%	16463	502,051	333,691,477
2023-06-29	654.5	651.5	659.5	644.5	-0.46%	4577	114,570	74,599,733
2023-06-28	655	654.5	666.5	650.5	-0.08%	4709	113,770	75,025,947
2023-06-27	642	655	663	640	+2.42%	6814	174,149	113,837,614
2023-06-26	630	639.5	649.5	620	+2.32%	10171	238,766	151,938,582
2023-06-23	646.5	625	657.5	615.5	-3.40%	10654	302,542	191,402,248
2023-06-22	659	647	659	628.5	-1.30%	6222	135,628	87,934,640
2023-06-21	663	655.5	663.5	647.5	-0.68%	7146	195,713	127,724,601
2023-06-20	660	660	667.5	649.5	+0.99%	11428	322,783	212,567,857
2023-06-19	674	653.5	675	644	-2.90%	15047	381,562	250,023,892
2023-06-16	677	673	682.5	663	-0.59%	8566	214,821	144,709,673
2023-06-15	695	677	695	672.5	-2.17%	10528	292,560	198,405,351
2023-06-14	713	692	715.5	681	-2.60%	14876	410,445	285,180,126
2023-06-13	730	710.5	738.5	698.5	-0.98%	18336	584,738	420,707,793
2023-06-09	685	717.5	733	682.5	+4.74%	27467	946,435	677,164,633
2023-06-08	685	685	697.5	672	+0.51%	5182	117,343	80,708,826
2023-06-07	663.5	681.5	681.5	656.5	+3.49%	5418	94,849	63,984,747
2023-06-06	652	658.5	670.5	633.5	-1.13%	5099	110,042	71,745,554
2023-06-05	675	666	698.5	661.5	-0.82%	8350	180,479	122,901,361
2023-06-02	665	671.5	672.5	655	+1.05%	2659	50,920	33,978,276
2023-06-01	658	664.5	673.5	655	+0.99%	3077	67,723	45,000,255
2023-05-31	656.5	658	665.5	648.5	+1.00%	2667	59,155	38,886,080
2023-05-30	660	651.5	675	648.5	-1.59%	4974	103,423	68,720,899
2023-05-29	658	662	668	642	+0.76%	6559	139,423	91,507,204
2023-05-26	673.5	657	702.5	646	-1.79%	32623	987,954	673,956,425
2023-05-25	621.5	669	674.5	613	+8.25%	13653	334,025	216,482,438
2023-05-24	605	618	626	605	+2.15%	3901	70,986	43,667,738
2023-05-23	609.5	605	609.5	600.5	-0.58%	1308	20,783	12,566,539
2023-05-22	614	608.5	614	599.5	+0.66%	2015	33,927	20,538,592
2023-05-19	609	604.5	609	594	-0.17%	2329	35,650	21,405,861
2023-05-18	615.5	605.5	617	583	-1.22%	2903	57,885	35,048,781
2023-05-17	615.5	613	619	608	-0.41%	1597	30,664	18,803,471
2023-05-16	617	615.5	624	606	-0.16%	2993	60,783	37,462,865
2023-05-15	606	616.5	624	601.5	+2.07%	3203	64,635	39,801,296
2023-05-12	598	604	610.5	595	+1.00%	1769	29,433	17,795,903
2023-05-11	606	598	617.5	592.5	-1.32%	2985	53,227	32,381,997
2023-05-10	578	606	607	578	+4.75%	2565	38,497	23,056,595
2023-05-08	583.5	578.5	592	577.5	-0.77%	965	13,368	7,804,573
2023-05-05	589	583	594.5	582	+0.26%	1505	22,215	13,046,120
2023-05-04	570.5	581.5	588	565	+2.65%	2416	40,397	23,391,992
2023-05-03	589.5	566.5	599.5	565	-4.87%	4237	85,391	49,459,816
2023-05-02	612.5	595.5	616.5	565.5	-3.09%	4768	97,229	58,017,571
2023-04-28	608	614.5	627	603.5	+1.15%	5741	147,357	90,706,256
2023-04-27	607.5	607.5	612.5	600	-0.41%	3081	58,793	35,540,829
2023-04-26	615	610	619.5	601	-1.29%	4641	88,130	53,631,045
2023-04-25	622	618	648	611	-0.24%	10934	227,431	143,519,471
2023-04-24	574	619.5	639	556.5	+8.02%	15803	375,516	229,113,106
2023-04-21	559.5	573.5	577	556.5	+2.69%	3135	70,724	40,011,097
2023-04-20	562	558.5	565	551	-0.45%	3192	45,447	25,374,249
2023-04-19	555	561	563	550.5	+1.17%	3739	86,705	48,427,110
2023-04-18	556.5	554.5	559	546.5	+0.09%	2691	54,397	30,055,245
2023-04-17	552	554	559	546	+1.09%	3577	94,929	52,661,318
2023-04-14	540.5	548	553	538	+1.58%	2355	51,468	28,116,061
2023-04-13	541.5	539.5	545	537.5	-0.37%	2059	23,057	12,474,362
2023-04-12	536	541.5	545	536	+0.93%	1807	33,994	18,403,114
2023-04-11	546.5	536.5	558	533	-1.83%	6732	139,075	76,009,929
2023-04-10	531	546.5	548	529	+2.92%	3552	76,973	41,724,610
2023-04-07	531.5	531	536	528.5	-0.09%	1567	26,602	14,151,761
2023-04-06	530	531.5	537	527.5	+0.28%	2163	33,245	17,675,513
2023-04-05	528.5	530	532.5	525.5	-0.47%	1775	29,646	15,660,291
2023-04-04	525	532.5	545	525	+0.28%	4030	102,513	54,926,653
2023-04-03	530	531	539.5	524	+0.76%	3804	112,512	59,600,150
2023-03-31	547.5	527	550	515	-3.66%	7428	223,342	119,493,631
2023-03-30	524	547	549.5	514	+4.69%	6482	170,044	90,311,004
2023-03-29	500	522.5	524	499.5	+3.98%	5813	148,662	76,365,356
2023-03-28	507	502.5	508.5	495	-0.79%	2392	64,579	32,398,217
2023-03-27	497.5	506.5	510	497	+2.63%	5259	103,843	52,238,839
2023-03-24	487	493.5	496.5	486	+1.54%	2365	40,974	20,090,684
2023-03-23	483	486	495	482.5	+0.62%	3439	63,852	31,151,837
2023-03-22	471.5	483	487	470	+2.77%	4982	106,227	51,074,166
2023-03-21	468.5	470	476	465.5	+0.86%	3235	73,759	34,746,750
2023-03-20	467.5	466	478	462.5	-0.21%	4448	108,870	50,917,382
2023-03-17	454.5	467	469	454	+2.75%	3676	87,338	40,518,796
2023-03-16	455.5	454.5	460.5	449	-1.73%	4249	78,584	35,763,782
2023-03-15	474.5	462.5	475	459	-2.12%	2805	62,783	29,285,740
2023-03-14	477	472.5	480	467.5	-0.53%	4387	83,981	39,749,546
2023-03-13	468.5	475	477	464.5	+1.39%	2963	50,072	23,604,847
2023-03-10	467.5	468.5	473.5	462.5	+0.11%	1475	27,441	12,823,842
2023-03-09	471.5	468	474	466	-0.21%	1262	23,691	11,132,335
2023-03-07	473	469	475	458	-0.74%	1799	29,651	13,947,569
2023-03-06	471.5	472.5	473.5	467.5	+0.64%	1703	26,794	12,619,791
2023-03-03	458.5	469.5	475	455	+1.95%	2857	47,677	22,294,314
2023-03-02	475.5	460.5	475.5	453.5	-2.33%	3297	52,749	24,422,747
2023-03-01	469	471.5	476	465.5	+1.40%	2382	40,839	19,172,102
2023-02-28	464	465	469	460	+0.76%	2359	31,382	14,599,087
2023-02-27	456	461.5	462.5	445	+0.65%	2748	33,640	15,344,855
2023-02-24	453	458.5	461.5	453	+1.44%	2006	27,076	12,407,876
2023-02-22	456	452	459	449.5	-0.88%	1349	20,363	9,238,477
2023-02-21	437.5	456	461.5	437.5	+4.11%	3758	59,331	26,661,310
2023-02-20	443	438	444.5	435	-1.13%	1853	28,959	12,672,254
2023-02-17	437.5	443	450	437.5	-0.45%	2350	38,183	16,932,688
2023-02-16	445	445	456.5	442	+0.45%	2532	44,462	19,931,661
2023-02-15	467	443	467.5	431	-5.74%	6014	125,285	55,840,397
2023-02-14	481.5	470	486.5	466	-2.29%	6264	80,142	38,079,257
2023-02-13	478.5	481	489	465	+0.21%	2843	54,504	26,109,701
2023-02-10	481	480	484.5	474.5	+0.10%	2130	29,778	14,248,901
2023-02-09	485	479.5	492	467.5	-0.83%	4228	81,761	39,336,575
2023-02-08	470	483.5	495	466	+3.87%	9234	200,254	96,393,270
2023-02-07	452	465.5	469.5	451	+2.42%	3636	69,701	32,039,780
2023-02-06	449	454.5	455.5	446.5	+1.22%	2464	42,606	19,289,354
2023-02-03	453	449	457.5	448.5	-1.32%	1893	39,015	17,637,620
2023-02-02	452.5	455	456.5	444	+1.00%	3269	71,969	32,259,928
2023-02-01	458	450.5	472	437	-1.64%	10983	393,068	177,193,419
2023-01-31	453	458	465	447	+2.00%	6157	135,498	62,139,996
2023-01-30	428.5	449	450	427	+4.78%	6402	147,099	64,898,692
2023-01-27	431	428.5	434	424	-0.12%	2836	63,686	27,414,442
2023-01-26	425	429	431	425	+0.94%	1414	19,275	8,266,376
2023-01-25	428.5	425	430	423.5	-0.35%	1388	33,600	14,344,520
2023-01-24	426.5	426.5	431	421.5	-0.47%	1879	32,411	13,838,410
2023-01-23	426.5	428.5	433.5	420.5	+0.71%	1706	24,748	10,616,198
2023-01-20	421	425.5	427	416.5	+1.07%	1186	20,382	8,652,898
2023-01-19	429	421	429	417	-1.52%	2550	32,341	13,667,273
2023-01-18	426	427.5	430.5	422.5	-0.23%	1577	22,260	9,512,168
2023-01-17	435	428.5	435	425	-1.04%	2732	52,894	22,703,277
2023-01-16	433	433	436.5	430	-0.12%	2800	54,299	23,555,926
2023-01-13	436	433.5	442	431.5	-0.57%	2227	50,244	21,910,177
2023-01-12	437.5	436	438.5	431	0.00%	2013	41,024	17,798,528
2023-01-11	432	436	438	430	+0.93%	2420	46,197	20,038,083
2023-01-10	436.5	432	440.5	423	-1.03%	3419	65,003	28,041,696
2023-01-09	422.5	436.5	447	421	+3.31%	4377	105,302	45,741,831
2023-01-06	426.5	422.5	429	418	-0.59%	1612	30,233	12,808,611
2023-01-05	425	425	427	417	+0.95%	1071	17,727	7,466,762
2023-01-04	423.5	421	428	416	-0.12%	1453	29,874	12,642,643
2023-01-03	417	421.5	424.5	411	0.00%	1766	36,314	15,217,102

Архив котировок акции QIWI по годам

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