ДВМП (Дальневосточное морское пароходство)
FESH
75.85 ₽ +2.15% ↑История котировок FESH
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2014-12-30 | 2.71 | 2.81 | 2.82 | 2.71 | +0.72% | 61 | 27,700 | 76,728 |
| 2014-12-29 | 2.85 | 2.79 | 2.9 | 2.67 | -3.13% | 98 | 150,100 | 409,704 |
| 2014-12-26 | 2.79 | 2.88 | 2.9 | 2.72 | -0.69% | 75 | 179,200 | 499,213 |
| 2014-12-25 | 2.69 | 2.9 | 3.15 | 2.69 | +0.69% | 85 | 109,200 | 313,790 |
| 2014-12-24 | 2.81 | 2.88 | 2.9 | 2.71 | 0.00% | 57 | 70,500 | 196,719 |
| 2014-12-23 | 2.86 | 2.88 | 2.94 | 2.8 | -2.04% | 27 | 23,100 | 65,787 |
| 2014-12-22 | 2.9 | 2.94 | 2.94 | 2.8 | +1.73% | 25 | 21,100 | 60,831 |
| 2014-12-19 | 2.84 | 2.89 | 2.9 | 2.77 | -0.69% | 32 | 22,500 | 64,597 |
| 2014-12-18 | 2.78 | 2.91 | 2.94 | 2.77 | +5.82% | 42 | 65,700 | 190,480 |
| 2014-12-17 | 2.79 | 2.75 | 2.9 | 2.7 | +1.85% | 47 | 92,200 | 258,946 |
| 2014-12-16 | 2.9 | 2.7 | 2.9 | 2.51 | -9.70% | 106 | 151,400 | 412,429 |
| 2014-12-15 | 3.03 | 2.99 | 3.03 | 2.88 | -3.24% | 37 | 146,000 | 438,015 |
| 2014-12-12 | 2.84 | 3.09 | 3.09 | 2.7 | +8.04% | 154 | 1,455,500 | 4,372,332 |
| 2014-12-11 | 2.99 | 2.86 | 2.99 | 2.75 | -3.70% | 62 | 117,000 | 329,356 |
| 2014-12-10 | 2.94 | 2.97 | 3.05 | 2.9 | +2.06% | 26 | 50,000 | 150,506 |
| 2014-12-09 | 2.95 | 2.91 | 3.1 | 2.8 | -1.36% | 49 | 135,600 | 399,631 |
| 2014-12-08 | 3.07 | 2.95 | 3.19 | 2.95 | -3.28% | 27 | 111,300 | 344,360 |
| 2014-12-05 | 3.19 | 3.05 | 3.26 | 2.97 | -3.48% | 96 | 348,500 | 1,100,303 |
| 2014-12-04 | 3.19 | 3.16 | 3.23 | 3.11 | -1.25% | 28 | 172,800 | 555,074 |
| 2014-12-03 | 3.08 | 3.2 | 3.22 | 2.92 | +2.56% | 96 | 368,100 | 1,145,981 |
| 2014-12-02 | 3.05 | 3.12 | 3.14 | 2.91 | +1.96% | 145 | 2,254,300 | 6,891,942 |
| 2014-12-01 | 2.99 | 3.06 | 3.07 | 2.95 | +2.34% | 63 | 111,800 | 339,466 |
| 2014-11-28 | 3.02 | 2.99 | 3.1 | 2.93 | -0.99% | 36 | 67,100 | 203,909 |
| 2014-11-27 | 3.03 | 3.02 | 3.12 | 3 | -0.33% | 14 | 32,900 | 100,115 |
| 2014-11-26 | 3.05 | 3.03 | 3.05 | 3.03 | 0.00% | 3 | 300 | 911 |
| 2014-11-25 | 3.03 | 3.03 | 3.05 | 2.99 | -0.33% | 20 | 15,600 | 47,044 |
| 2014-11-24 | 3.09 | 3.04 | 3.09 | 3 | -0.98% | 20 | 97,100 | 294,650 |
| 2014-11-21 | 3.05 | 3.07 | 3.09 | 3.01 | -1.60% | 25 | 65,700 | 200,917 |
| 2014-11-20 | 3.05 | 3.12 | 3.14 | 3.04 | +0.65% | 73 | 604,600 | 1,870,809 |
| 2014-11-19 | 3.13 | 3.1 | 3.14 | 3.04 | 0.00% | 19 | 121,000 | 374,508 |
| 2014-11-18 | 3.1 | 3.1 | 3.1 | 3.1 | -0.64% | 5 | 4,100 | 12,710 |
| 2014-11-17 | 3.1 | 3.12 | 3.15 | 3.04 | +0.97% | 45 | 164,300 | 512,789 |
| 2014-11-14 | 2.99 | 3.09 | 3.09 | 2.97 | +1.31% | 33 | 369,400 | 1,108,882 |
| 2014-11-13 | 3.05 | 3.05 | 3.05 | 2.9 | -0.33% | 28 | 55,900 | 166,033 |
| 2014-11-12 | 3.16 | 3.06 | 3.16 | 3 | -3.47% | 17 | 117,100 | 362,439 |
| 2014-11-11 | 3.1 | 3.17 | 3.19 | 3.1 | +1.60% | 50 | 161,200 | 505,734 |
| 2014-11-10 | 3.06 | 3.12 | 3.12 | 3.06 | +1.96% | 16 | 52,600 | 163,062 |
| 2014-11-07 | 2.92 | 3.06 | 3.15 | 2.91 | +2.00% | 59 | 259,900 | 799,363 |
| 2014-11-06 | 2.93 | 3 | 3.07 | 2.85 | +2.74% | 82 | 181,900 | 538,562 |
| 2014-11-05 | 2.82 | 2.92 | 2.94 | 2.81 | +3.91% | 63 | 371,000 | 1,058,696 |
| 2014-11-03 | 2.82 | 2.81 | 2.82 | 2.79 | -1.06% | 20 | 23,800 | 66,636 |
| 2014-10-31 | 2.82 | 2.84 | 2.84 | 2.79 | +1.07% | 156 | 1,334,400 | 3,737,157 |
| 2014-10-30 | 2.83 | 2.81 | 2.85 | 2.81 | -1.40% | 27 | 249,800 | 709,404 |
| 2014-10-29 | 2.84 | 2.85 | 2.85 | 2.79 | 0.00% | 27 | 56,000 | 157,548 |
| 2014-10-28 | 2.79 | 2.85 | 2.85 | 2.79 | +1.79% | 5 | 8,200 | 22,930 |
| 2014-10-27 | 2.84 | 2.8 | 2.85 | 2.8 | -0.71% | 20 | 37,400 | 105,780 |
| 2014-10-24 | 2.8 | 2.82 | 2.82 | 2.78 | +0.36% | 8 | 16,300 | 45,357 |
| 2014-10-23 | 2.81 | 2.81 | 2.82 | 2.78 | -0.35% | 26 | 59,600 | 167,216 |
| 2014-10-22 | 2.86 | 2.82 | 2.89 | 2.82 | -2.76% | 21 | 16,200 | 46,018 |
| 2014-10-21 | 2.83 | 2.9 | 2.9 | 2.78 | +1.05% | 51 | 109,900 | 313,196 |
| 2014-10-20 | 2.87 | 2.87 | 2.9 | 2.82 | +1.77% | 44 | 182,000 | 525,859 |
| 2014-10-17 | 2.79 | 2.82 | 2.88 | 2.79 | +0.71% | 31 | 212,700 | 603,664 |
| 2014-10-16 | 2.77 | 2.8 | 2.83 | 2.77 | +1.45% | 67 | 2,011,400 | 5,631,580 |
| 2014-10-15 | 2.82 | 2.76 | 2.83 | 2.7 | -2.13% | 36 | 197,800 | 545,375 |
| 2014-10-14 | 2.85 | 2.82 | 2.85 | 2.78 | -1.05% | 47 | 127,900 | 358,882 |
| 2014-10-13 | 2.86 | 2.85 | 2.9 | 2.85 | 0.00% | 47 | 557,100 | 1,614,915 |
| 2014-10-10 | 2.9 | 2.85 | 2.92 | 2.85 | -1.04% | 33 | 270,400 | 784,336 |
| 2014-10-09 | 2.88 | 2.88 | 2.9 | 2.83 | -0.69% | 55 | 222,100 | 639,385 |
| 2014-10-08 | 2.87 | 2.9 | 2.9 | 2.87 | +2.11% | 29 | 263,200 | 762,582 |
| 2014-10-07 | 2.9 | 2.84 | 2.95 | 2.81 | -2.07% | 83 | 375,300 | 1,076,242 |
| 2014-10-06 | 3.01 | 2.9 | 3.02 | 2.9 | -3.33% | 77 | 268,100 | 783,245 |
| 2014-10-03 | 2.88 | 3 | 3.09 | 2.88 | +5.26% | 116 | 486,500 | 1,463,533 |
| 2014-10-02 | 2.79 | 2.85 | 2.86 | 2.72 | +2.15% | 122 | 649,100 | 1,837,061 |
| 2014-10-01 | 2.88 | 2.79 | 2.9 | 2.79 | -4.78% | 113 | 340,400 | 959,960 |
| 2014-09-30 | 2.954 | 2.93 | 2.969 | 2.862 | -1.38% | 51 | 94,800 | 275,684 |
| 2014-09-29 | 2.989 | 2.971 | 3 | 2.901 | -0.64% | 33 | 44,900 | 132,753 |
| 2014-09-26 | 2.989 | 2.99 | 3.03 | 2.935 | -0.13% | 17 | 19,000 | 56,318 |
| 2014-09-25 | 3 | 2.994 | 3.1 | 2.951 | -0.20% | 68 | 309,200 | 941,319 |
| 2014-09-24 | 3.019 | 3 | 3.019 | 2.963 | -0.33% | 29 | 19,600 | 58,412 |
| 2014-09-23 | 3.022 | 3.01 | 3.022 | 3.005 | +0.67% | 10 | 7,500 | 22,574 |
| 2014-09-22 | 3 | 2.99 | 3 | 2.952 | -0.96% | 5 | 2,800 | 8,335 |
| 2014-09-19 | 3.02 | 3.019 | 3.02 | 2.95 | -1.28% | 123 | 1,304,400 | 3,898,628 |
| 2014-09-18 | 3.032 | 3.058 | 3.096 | 3.022 | +0.86% | 56 | 267,600 | 823,326 |
| 2014-09-17 | 3.048 | 3.032 | 3.049 | 2.991 | -0.85% | 29 | 23,800 | 71,507 |
| 2014-09-16 | 3.003 | 3.058 | 3.058 | 3.003 | +1.46% | 20 | 62,100 | 188,302 |
| 2014-09-15 | 3.088 | 3.014 | 3.09 | 3 | -2.46% | 55 | 382,300 | 1,149,670 |
| 2014-09-12 | 3.057 | 3.09 | 3.125 | 3.057 | +1.01% | 248 | 2,304,800 | 7,144,235 |
| 2014-09-11 | 3.029 | 3.059 | 3.069 | 3.029 | +0.72% | 264 | 2,453,000 | 7,481,575 |
| 2014-09-10 | 2.991 | 3.037 | 3.043 | 2.991 | +0.66% | 185 | 2,051,500 | 6,205,839 |
| 2014-09-09 | 3.071 | 3.017 | 3.11 | 2.995 | -2.36% | 258 | 2,589,100 | 7,780,975 |
| 2014-09-08 | 3.099 | 3.09 | 3.1 | 3.09 | -0.96% | 12 | 28,400 | 87,937 |
| 2014-09-05 | 3.089 | 3.12 | 3.12 | 3.06 | +0.65% | 29 | 109,500 | 338,451 |
| 2014-09-04 | 3.062 | 3.1 | 3.115 | 3.062 | -0.35% | 34 | 253,800 | 788,125 |
| 2014-09-03 | 3.045 | 3.111 | 3.12 | 3 | +2.37% | 86 | 325,100 | 994,129 |
| 2014-09-02 | 3 | 3.039 | 3.048 | 3 | +1.33% | 12 | 76,900 | 231,369 |
| 2014-09-01 | 3.087 | 2.999 | 3.15 | 2.97 | -1.67% | 82 | 253,300 | 776,846 |
| 2014-08-29 | 3.085 | 3.05 | 3.138 | 3.01 | -3.33% | 65 | 162,800 | 496,792 |
| 2014-08-28 | 3.103 | 3.155 | 3.155 | 3.05 | +0.16% | 84 | 766,100 | 2,410,190 |
| 2014-08-27 | 3.126 | 3.15 | 3.16 | 3 | +0.10% | 119 | 764,800 | 2,387,042 |
| 2014-08-26 | 3.147 | 3.147 | 3.147 | 3.147 | -0.10% | 1 | 100 | 315 |
| 2014-08-25 | 3.172 | 3.15 | 3.173 | 3.109 | -0.41% | 22 | 40,000 | 124,705 |
| 2014-08-22 | 3.173 | 3.163 | 3.179 | 3.1 | -0.19% | 21 | 35,300 | 111,314 |
| 2014-08-21 | 3.238 | 3.169 | 3.238 | 3.123 | -0.72% | 22 | 20,600 | 65,376 |
| 2014-08-20 | 3.25 | 3.192 | 3.25 | 3 | -1.66% | 95 | 199,600 | 631,923 |
| 2014-08-19 | 3.159 | 3.246 | 3.255 | 3.159 | +2.33% | 36 | 61,600 | 197,754 |
| 2014-08-18 | 3.16 | 3.172 | 3.172 | 3.156 | +0.76% | 6 | 3,300 | 10,434 |
| 2014-08-15 | 3.103 | 3.148 | 3.148 | 3.1 | -0.06% | 17 | 23,500 | 73,289 |
| 2014-08-14 | 3.099 | 3.15 | 3.15 | 3.099 | +0.16% | 7 | 20,800 | 64,888 |
| 2014-08-13 | 3.147 | 3.145 | 3.147 | 3.144 | -0.16% | 5 | 12,200 | 38,367 |
| 2014-08-12 | 3.164 | 3.15 | 3.19 | 3.1 | -0.47% | 41 | 161,500 | 508,337 |
| 2014-08-11 | 3.17 | 3.165 | 3.179 | 3.132 | +0.16% | 19 | 26,900 | 85,130 |
| 2014-08-08 | 3.16 | 3.16 | 3.17 | 3.12 | +0.41% | 33 | 65,200 | 205,769 |
| 2014-08-07 | 3.1 | 3.147 | 3.16 | 3.059 | -0.73% | 47 | 320,700 | 1,011,848 |
| 2014-08-06 | 3.19 | 3.17 | 3.196 | 3.105 | -0.63% | 40 | 196,000 | 621,036 |
| 2014-08-05 | 3.129 | 3.19 | 3.196 | 3.129 | +0.16% | 39 | 191,700 | 611,691 |
| 2014-08-04 | 3.151 | 3.185 | 3.19 | 3.151 | +0.16% | 22 | 74,300 | 236,711 |
| 2014-08-01 | 3.181 | 3.18 | 3.19 | 3.18 | -0.03% | 28 | 53,300 | 169,576 |
| 2014-07-31 | 3.12 | 3.181 | 3.2 | 3.12 | +1.92% | 42 | 259,800 | 825,578 |
| 2014-07-30 | 3.068 | 3.121 | 3.166 | 3.068 | +0.06% | 57 | 607,100 | 1,906,322 |
| 2014-07-29 | 3.069 | 3.119 | 3.15 | 3 | +2.60% | 47 | 217,700 | 671,179 |
| 2014-07-28 | 3.079 | 3.04 | 3.079 | 3.02 | -2.97% | 20 | 42,100 | 127,968 |
| 2014-07-25 | 3.152 | 3.133 | 3.152 | 3.1 | -1.48% | 19 | 39,700 | 124,365 |
| 2014-07-24 | 3.123 | 3.18 | 3.205 | 3.112 | +0.32% | 42 | 180,500 | 570,106 |
| 2014-07-23 | 3.012 | 3.17 | 3.175 | 3.01 | +2.59% | 100 | 426,900 | 1,343,604 |
| 2014-07-22 | 2.947 | 3.09 | 3.09 | 2.92 | +5.60% | 82 | 665,200 | 2,016,741 |
| 2014-07-21 | 2.91 | 2.926 | 3.01 | 2.886 | -2.60% | 150 | 203,500 | 599,158 |
| 2014-07-18 | 3 | 3.004 | 3.01 | 2.851 | -0.50% | 63 | 102,900 | 307,723 |
| 2014-07-17 | 3.093 | 3.019 | 3.093 | 3 | -2.42% | 47 | 121,500 | 364,978 |
| 2014-07-16 | 3.099 | 3.094 | 3.11 | 3.05 | -1.68% | 79 | 175,000 | 539,506 |
| 2014-07-15 | 3.152 | 3.147 | 3.193 | 3.108 | -1.41% | 29 | 6,300 | 19,666 |
| 2014-07-14 | 3.128 | 3.192 | 3.199 | 3.127 | +0.85% | 21 | 6,800 | 21,515 |
| 2014-07-11 | 3.211 | 3.165 | 3.224 | 3.027 | -2.91% | 81 | 148,000 | 460,770 |
| 2014-07-10 | 3.299 | 3.26 | 3.299 | 3.2 | -1.21% | 36 | 74,900 | 242,279 |
| 2014-07-09 | 3.34 | 3.3 | 3.343 | 3.282 | -0.15% | 30 | 48,000 | 158,986 |
| 2014-07-08 | 3.33 | 3.305 | 3.393 | 3.27 | -1.99% | 58 | 87,800 | 289,550 |
| 2014-07-07 | 3.414 | 3.372 | 3.415 | 3.306 | +2.18% | 76 | 178,000 | 601,609 |
| 2014-07-04 | 3.449 | 3.3 | 3.449 | 3.299 | -0.03% | 51 | 53,700 | 178,153 |
| 2014-07-03 | 3.35 | 3.301 | 3.392 | 3.301 | -2.80% | 29 | 19,900 | 66,690 |
| 2014-07-02 | 3.437 | 3.396 | 3.437 | 3.26 | +1.89% | 32 | 37,100 | 123,412 |
| 2014-07-01 | 3.48 | 3.333 | 3.48 | 3.324 | -0.57% | 44 | 46,500 | 159,807 |
| 2014-06-30 | 3.355 | 3.352 | 3.361 | 3.352 | -1.67% | 10 | 12,900 | 43,333 |
| 2014-06-27 | 3.432 | 3.409 | 3.432 | 3.363 | -0.26% | 47 | 201,700 | 689,058 |
| 2014-06-26 | 3.449 | 3.418 | 3.52 | 3.331 | -0.93% | 50 | 102,200 | 350,945 |
| 2014-06-25 | 3.456 | 3.45 | 3.46 | 3.401 | -0.55% | 25 | 35,000 | 120,188 |
| 2014-06-24 | 3.485 | 3.469 | 3.486 | 3.402 | +0.93% | 26 | 8,200 | 28,237 |
| 2014-06-23 | 3.373 | 3.437 | 3.489 | 3.371 | +1.99% | 12 | 2,900 | 9,816 |
| 2014-06-20 | 3.367 | 3.37 | 3.485 | 3.367 | +0.27% | 21 | 41,800 | 143,837 |
| 2014-06-19 | 3.423 | 3.361 | 3.436 | 3.361 | -2.66% | 30 | 87,700 | 295,914 |
| 2014-06-18 | 3.421 | 3.453 | 3.543 | 3.376 | +0.76% | 64 | 145,200 | 508,310 |
| 2014-06-17 | 3.579 | 3.427 | 3.58 | 3.34 | -1.15% | 40 | 25,300 | 86,309 |
| 2014-06-16 | 3.457 | 3.467 | 3.467 | 3.203 | +2.12% | 150 | 147,700 | 497,261 |
| 2014-06-11 | 3.431 | 3.395 | 3.431 | 3.31 | -0.15% | 26 | 20,200 | 68,459 |
| 2014-06-10 | 3.351 | 3.4 | 3.4 | 3.34 | +1.64% | 14 | 9,200 | 30,818 |
| 2014-06-09 | 3.44 | 3.345 | 3.487 | 3.301 | 0.00% | 42 | 14,100 | 47,537 |