ДВМП (Дальневосточное морское пароходство)

FESH

75.85 ₽ +2.15% ↑

История котировок FESH

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2015-12-30	2.72	2.71	2.75	2.69	-0.73%	435	751,200	2,034,296
2015-12-29	2.68	2.73	2.75	2.68	+1.49%	414	687,000	1,862,819
2015-12-28	2.7	2.69	2.71	2.65	-0.74%	181	368,500	990,112
2015-12-25	2.77	2.71	2.77	2.7	-1.81%	226	546,600	1,490,435
2015-12-24	2.69	2.76	2.79	2.66	+2.99%	313	1,293,400	3,512,119
2015-12-23	2.68	2.68	2.69	2.65	+0.75%	83	147,600	393,808
2015-12-22	2.65	2.66	2.68	2.65	-0.37%	77	108,000	288,187
2015-12-21	2.68	2.67	2.69	2.65	-0.37%	116	191,400	510,236
2015-12-18	2.68	2.68	2.7	2.66	-1.11%	117	205,200	549,213
2015-12-17	2.69	2.71	2.72	2.68	+0.74%	159	523,700	1,412,267
2015-12-16	2.7	2.69	2.7	2.65	-0.37%	201	394,200	1,053,587
2015-12-15	2.72	2.7	2.74	2.6	-1.10%	333	939,100	2,512,420
2015-12-14	2.74	2.73	2.74	2.71	-0.73%	113	294,300	800,834
2015-12-11	2.75	2.75	2.77	2.74	-0.36%	94	156,600	430,719
2015-12-10	2.75	2.76	2.78	2.74	+0.73%	78	201,100	555,006
2015-12-09	2.73	2.74	2.75	2.69	+0.37%	177	463,800	1,263,263
2015-12-08	2.77	2.73	2.77	2.7	-2.15%	233	546,000	1,493,435
2015-12-07	2.84	2.79	2.85	2.76	-1.06%	156	236,400	658,370
2015-12-04	2.83	2.82	2.86	2.79	-0.35%	110	109,900	310,643
2015-12-03	2.8	2.83	2.83	2.78	+0.35%	156	171,500	480,146
2015-12-02	2.78	2.82	2.87	2.76	+1.44%	242	458,400	1,293,222
2015-12-01	2.78	2.78	2.8	2.74	0.00%	160	350,000	967,492
2015-11-30	2.78	2.78	2.79	2.74	0.00%	154	256,700	710,356
2015-11-27	2.78	2.78	2.8	2.74	-0.36%	410	647,500	1,787,314
2015-11-26	2.92	2.79	2.98	2.72	-4.45%	1332	2,598,300	7,248,119
2015-11-25	2.85	2.92	2.96	2.84	+1.74%	504	880,300	2,537,398
2015-11-24	2.98	2.87	2.98	2.82	-3.37%	947	1,651,000	4,743,473
2015-11-23	3.03	2.97	3.14	2.91	-2.94%	746	1,129,400	3,369,094
2015-11-20	2.99	3.06	3.15	2.96	+3.38%	763	2,100,000	6,383,772
2015-11-19	2.85	2.96	3.23	2.83	+3.86%	6628	8,450,600	25,001,193
2015-11-18	2.88	2.85	2.9	2.8	-2.73%	593	5,167,400	14,707,598
2015-11-17	2.99	2.93	3.05	2.8	-1.01%	854	3,543,800	10,236,344
2015-11-16	2.69	2.96	3.44	2.68	+10.04%	5099	12,819,800	39,338,673
2015-11-13	2.66	2.69	2.69	2.64	0.00%	165	366,900	978,632
2015-11-12	2.69	2.69	2.69	2.66	0.00%	67	91,600	245,348
2015-11-11	2.69	2.69	2.69	2.65	+0.37%	89	115,600	309,095
2015-11-10	2.65	2.68	2.7	2.65	+0.37%	166	297,400	796,057
2015-11-09	2.69	2.67	2.69	2.64	-0.74%	136	172,100	458,315
2015-11-06	2.65	2.69	2.7	2.64	+1.89%	90	283,200	757,734
2015-11-05	2.68	2.64	2.72	2.64	-2.22%	196	512,600	1,369,970
2015-11-03	2.65	2.7	2.72	2.65	+0.37%	104	470,000	1,268,645
2015-11-02	2.66	2.69	2.69	2.63	+1.13%	123	534,600	1,417,457
2015-10-30	2.64	2.66	2.66	2.62	+0.38%	84	258,400	683,497
2015-10-29	2.63	2.65	2.67	2.63	-0.75%	110	412,900	1,091,868
2015-10-28	2.69	2.67	2.7	2.64	-0.37%	173	732,900	1,942,691
2015-10-27	2.66	2.68	2.69	2.64	+1.13%	109	442,700	1,175,748
2015-10-26	2.7	2.65	2.7	2.63	-1.49%	278	783,000	2,085,645
2015-10-23	2.72	2.69	2.75	2.66	-0.37%	165	384,700	1,038,954
2015-10-22	2.68	2.7	2.71	2.67	0.00%	72	301,000	812,220
2015-10-21	2.68	2.7	2.74	2.65	-1.10%	199	760,700	2,052,129
2015-10-20	2.71	2.73	2.77	2.68	+1.11%	140	518,400	1,412,167
2015-10-19	2.77	2.7	2.78	2.66	-1.82%	184	485,300	1,315,061
2015-10-16	2.68	2.75	2.79	2.67	+2.23%	142	289,400	789,067
2015-10-15	2.75	2.69	2.77	2.68	-2.18%	188	442,200	1,200,727
2015-10-14	2.84	2.75	2.84	2.72	-1.79%	278	826,800	2,279,181
2015-10-13	2.76	2.8	2.83	2.68	+1.45%	360	1,459,700	4,011,786
2015-10-12	2.74	2.76	2.81	2.69	+1.10%	232	614,500	1,685,164
2015-10-09	2.71	2.73	2.88	2.69	+1.11%	526	2,093,600	5,755,545
2015-10-08	2.66	2.7	2.7	2.64	+0.75%	85	213,200	569,994
2015-10-07	2.69	2.68	2.7	2.65	-0.37%	81	252,500	677,583
2015-10-06	2.69	2.69	2.7	2.64	0.00%	76	206,400	552,772
2015-10-05	2.66	2.69	2.73	2.64	+1.51%	79	215,700	581,567
2015-10-02	2.65	2.65	2.68	2.63	-0.75%	65	175,400	464,786
2015-10-01	2.69	2.67	2.72	2.64	-0.37%	64	176,700	474,155
2015-09-30	2.7	2.68	2.71	2.64	-0.37%	108	231,300	616,777
2015-09-29	2.62	2.69	2.69	2.55	+1.89%	203	875,800	2,303,205
2015-09-28	2.61	2.64	2.68	2.6	+0.38%	58	117,300	306,761
2015-09-25	2.67	2.63	2.69	2.63	-0.75%	109	309,400	824,304
2015-09-24	2.68	2.65	2.7	2.61	-0.75%	115	487,900	1,295,518
2015-09-23	2.64	2.67	2.67	2.64	-0.37%	85	219,100	582,162
2015-09-22	2.79	2.68	2.79	2.65	-3.94%	426	1,076,000	2,891,220
2015-09-21	2.83	2.79	2.88	2.75	-1.41%	133	863,600	2,436,030
2015-09-18	2.83	2.83	2.89	2.83	+0.71%	157	765,800	2,180,961
2015-09-17	2.95	2.81	2.95	2.81	-4.10%	215	849,500	2,412,741
2015-09-16	2.7	2.93	3.09	2.7	+8.52%	1268	4,433,800	12,907,262
2015-09-15	2.69	2.7	2.73	2.66	+0.75%	164	635,100	1,714,499
2015-09-14	2.62	2.68	2.7	2.6	+0.75%	246	1,844,500	4,942,445
2015-09-11	2.65	2.66	2.66	2.56	+0.76%	173	589,000	1,544,328
2015-09-10	2.65	2.64	2.66	2.6	-0.75%	129	361,400	949,823
2015-09-09	2.67	2.66	2.69	2.63	-0.75%	88	242,300	642,481
2015-09-08	2.69	2.68	2.71	2.64	0.00%	146	746,800	1,988,455
2015-09-07	2.66	2.68	2.75	2.62	+0.37%	223	712,900	1,925,813
2015-09-04	2.67	2.67	2.69	2.61	+0.75%	154	810,600	2,153,348
2015-09-03	2.65	2.65	2.68	2.61	+1.15%	96	230,000	608,040
2015-09-02	2.6	2.62	2.63	2.55	+0.38%	167	568,000	1,470,829
2015-09-01	2.69	2.61	2.75	2.59	-2.97%	237	1,031,100	2,744,056
2015-08-31	2.66	2.69	2.7	2.64	-0.37%	123	928,500	2,486,302
2015-08-28	2.58	2.7	2.72	2.55	+3.85%	279	1,305,600	3,471,147
2015-08-27	2.6	2.6	2.68	2.54	-1.14%	3296	1,529,300	3,927,292
2015-08-26	2.57	2.63	2.63	2.52	+3.95%	108	296,800	761,194
2015-08-25	2.49	2.53	2.56	2.46	+3.69%	1479	1,232,500	3,076,064
2015-08-24	2.55	2.44	2.78	2.43	-5.79%	1569	2,095,800	5,227,764
2015-08-21	2.62	2.59	2.64	2.57	0.00%	165	343,000	892,893
2015-08-20	2.65	2.59	2.68	2.56	-1.89%	299	896,400	2,334,971
2015-08-19	2.74	2.64	2.75	2.6	-2.22%	307	730,900	1,946,562
2015-08-18	2.75	2.7	2.79	2.69	-0.74%	125	492,000	1,342,079
2015-08-17	2.82	2.72	2.82	2.69	-2.51%	184	531,200	1,449,766
2015-08-14	2.84	2.79	2.87	2.66	+7.31%	451	2,690,000	7,508,449
2015-08-13	2.63	2.6	2.67	2.57	0.00%	214	434,500	1,134,443
2015-08-12	2.65	2.6	2.66	2.57	-2.62%	263	623,700	1,622,948
2015-08-11	2.71	2.67	2.72	2.63	-1.84%	288	495,700	1,321,807
2015-08-10	2.82	2.72	2.84	2.65	-0.73%	477	1,209,800	3,303,655
2015-08-07	2.5	2.74	2.88	2.4	+10.93%	1537	6,104,800	16,564,042
2015-08-06	2.63	2.47	2.65	2.24	-5.36%	1437	7,711,200	18,334,461
2015-08-05	2.6	2.61	2.61	2.44	+1.56%	530	2,061,900	5,158,004
2015-08-04	2.65	2.57	2.65	2.49	-2.65%	624	3,573,500	9,027,142
2015-08-03	2.73	2.64	2.74	2.59	-2.22%	394	1,332,200	3,483,095
2015-07-31	2.7	2.7	2.71	2.62	+1.89%	166	195,700	522,880
2015-07-30	2.74	2.65	2.75	2.59	-2.93%	627	2,655,500	6,948,682
2015-07-29	2.7	2.73	2.73	2.65	+0.74%	159	354,700	955,910
2015-07-28	2.8	2.71	2.86	2.68	-2.87%	551	2,012,300	5,491,216
2015-07-27	2.85	2.79	2.85	2.77	-1.06%	99	289,800	814,779
2015-07-24	2.84	2.82	2.85	2.77	-0.70%	111	621,500	1,756,801
2015-07-23	2.91	2.84	2.91	2.74	-3.40%	586	2,808,800	7,796,904
2015-07-22	2.93	2.94	2.95	2.91	+0.68%	33	31,700	92,782
2015-07-21	2.96	2.92	3	2.89	-1.35%	270	1,256,800	3,655,931
2015-07-20	2.95	2.96	2.99	2.95	0.00%	95	245,800	728,896
2015-07-17	2.94	2.96	2.97	2.9	+0.68%	185	514,500	1,512,333
2015-07-16	3.17	2.94	3.17	2.88	-6.96%	729	3,590,600	10,520,886
2015-07-15	3.21	3.16	3.24	3.11	+1.28%	66	253,600	805,867
2015-07-14	3.09	3.12	3.29	3.07	+1.96%	73	90,900	286,601
2015-07-13	2.99	3.06	3.09	2.99	+1.66%	38	86,800	262,612
2015-07-10	3.01	3.01	3.01	2.96	-0.66%	22	25,200	75,222
2015-07-09	2.97	3.03	3.03	2.95	+2.02%	33	52,100	156,683
2015-07-08	2.96	2.97	2.97	2.92	+0.34%	45	47,700	140,740
2015-07-07	3.02	2.96	3.06	2.9	-1.33%	170	434,300	1,278,542
2015-07-06	2.97	3	3.09	2.97	-0.66%	53	104,400	316,591
2015-07-03	3.02	3.02	3.07	2.96	+0.67%	63	71,300	214,053
2015-07-02	2.99	3	3.04	2.99	+0.33%	24	41,300	123,697
2015-07-01	3.11	2.99	3.11	2.93	-1.97%	209	780,800	2,349,032
2015-06-30	3.19	3.05	3.2	3.01	-3.17%	106	462,800	1,410,983
2015-06-29	3.22	3.15	3.24	3.02	0.00%	101	57,600	178,179
2015-06-26	3.2	3.15	3.2	3.12	-2.78%	30	15,400	48,792
2015-06-25	3.03	3.24	3.24	3.03	+6.23%	67	109,800	343,639
2015-06-24	3.2	3.05	3.2	3	-3.48%	171	287,400	874,590
2015-06-23	3.25	3.16	3.28	3.05	-3.36%	141	252,100	791,336
2015-06-22	3.26	3.27	3.28	3.24	-0.30%	14	9,600	31,332
2015-06-19	3.36	3.28	3.36	3.2	-2.38%	133	133,800	440,531
2015-06-18	3.25	3.36	3.38	3.18	+5.00%	159	473,100	1,550,587
2015-06-17	2.97	3.2	3.57	2.93	+9.22%	738	3,523,900	11,522,553
2015-06-16	2.92	2.93	2.96	2.91	-0.68%	24	67,400	197,536
2015-06-15	2.96	2.95	2.98	2.88	+1.03%	69	94,300	276,335
2015-06-11	2.96	2.92	3.03	2.86	-1.35%	65	79,000	229,734
2015-06-10	3.03	2.96	3.04	2.94	-2.63%	50	63,500	187,562
2015-06-09	3.04	3.04	3.08	2.95	+1.33%	93	171,400	513,641
2015-06-08	2.96	3	3.2	2.96	+1.69%	110	307,300	946,663
2015-06-05	2.95	2.95	2.95	2.9	-0.34%	15	41,800	121,967
2015-06-04	2.93	2.96	2.96	2.9	+1.02%	20	51,100	149,021
2015-06-03	2.97	2.93	2.98	2.9	-1.68%	56	66,300	193,082
2015-06-02	2.9	2.98	2.98	2.9	+2.41%	27	31,400	92,037
2015-06-01	2.87	2.91	2.97	2.87	+0.34%	39	44,700	130,590
2015-05-29	2.98	2.9	3.01	2.9	-1.69%	56	112,300	330,950
2015-05-28	2.94	2.95	2.98	2.93	+1.03%	20	10,400	30,796
2015-05-27	2.95	2.92	2.97	2.84	-0.34%	193	365,900	1,051,065
2015-05-26	3	2.93	3.05	2.88	-2.33%	131	237,400	695,362
2015-05-25	3	3	3.09	2.86	+1.01%	60	129,700	381,958
2015-05-22	2.99	2.97	2.99	2.8	-0.67%	109	221,400	637,515
2015-05-21	2.96	2.99	2.99	2.94	+1.36%	29	61,600	183,531
2015-05-20	3.01	2.95	3.02	2.92	-1.34%	35	36,600	108,119
2015-05-19	2.94	2.99	3	2.94	-0.33%	8	24,400	73,151
2015-05-18	2.95	3	3	2.94	+1.35%	54	379,200	1,136,528
2015-05-15	2.99	2.96	3.03	2.89	-2.63%	76	137,500	406,763
2015-05-14	3	3.04	3.04	2.91	+1.67%	54	122,200	365,673
2015-05-13	3.02	2.99	3.04	2.96	-0.33%	74	367,200	1,100,951
2015-05-12	3.08	3	3.1	2.95	-1.64%	184	325,300	987,885
2015-05-08	3.07	3.05	3.12	3.03	0.00%	40	52,800	161,951
2015-05-07	3.11	3.05	3.18	3.04	-1.93%	131	222,300	690,773
2015-05-06	3.05	3.11	3.62	3.05	+5.07%	594	1,202,800	3,915,133
2015-05-05	2.96	2.96	3	2.96	0.00%	35	72,400	215,995
2015-04-30	3	2.96	3	2.82	+0.68%	83	97,100	280,892
2015-04-29	3.01	2.94	3.03	2.92	-0.68%	51	20,600	60,766
2015-04-28	2.95	2.96	3.15	2.92	+0.34%	123	260,800	787,521
2015-04-27	3	2.95	3.1	2.81	-2.32%	186	372,200	1,083,058
2015-04-24	3.03	3.02	3.04	2.98	+1.00%	60	149,400	448,322
2015-04-23	3	2.99	3	2.92	-0.66%	55	49,700	147,245
2015-04-22	3.04	3.01	3.04	2.98	-0.33%	35	40,300	121,204
2015-04-21	3.05	3.02	3.07	3	-1.31%	56	102,000	307,797
2015-04-20	3.18	3.06	3.18	2.93	-1.29%	67	112,500	337,859
2015-04-17	3.04	3.1	3.19	3.04	+1.64%	52	77,500	240,560
2015-04-16	3.09	3.05	3.09	3	-0.97%	29	19,500	59,023
2015-04-15	3.1	3.08	3.1	2.94	-2.22%	246	715,200	2,151,815
2015-04-14	3.18	3.15	3.19	3.01	-1.87%	70	166,500	516,885
2015-04-13	3.04	3.21	3.31	2.95	+7.36%	168	513,400	1,668,509
2015-04-10	3.04	2.99	3.04	2.95	-1.64%	50	27,400	81,592
2015-04-09	2.97	3.04	3.05	2.95	+1.67%	60	90,300	269,906
2015-04-08	3.05	2.99	3.05	2.85	-1.97%	131	205,800	609,334
2015-04-07	3.19	3.05	3.22	3	-5.86%	107	234,600	719,257
2015-04-06	3.18	3.24	3.46	3.1	+3.18%	96	217,600	708,500
2015-04-03	3	3.14	3.2	2.99	+3.63%	78	190,400	592,440
2015-04-02	3.03	3.03	3.1	2.97	+1.68%	78	156,500	475,752
2015-04-01	3.03	2.98	3.03	2.94	-0.33%	13	7,600	22,631
2015-03-31	2.91	2.99	3.05	2.9	+2.75%	52	70,000	206,399
2015-03-30	2.97	2.91	3.01	2.88	-1.69%	86	122,900	362,042
2015-03-27	2.93	2.96	3	2.93	+0.68%	30	51,100	151,697
2015-03-26	3	2.94	3.07	2.89	-3.61%	50	71,200	208,845
2015-03-25	3	3.05	3.05	2.95	+0.33%	30	22,400	67,214
2015-03-24	3.1	3.04	3.1	2.98	+0.33%	30	35,000	106,314
2015-03-23	3.05	3.03	3.09	3	-1.30%	19	16,500	50,016
2015-03-20	3.15	3.07	3.2	2.99	-1.29%	117	327,400	985,465
2015-03-19	3.2	3.11	3.2	3.11	-1.58%	23	28,900	90,896
2015-03-18	3.15	3.16	3.24	3.02	+1.94%	88	118,500	367,557
2015-03-17	3.16	3.1	3.17	3.05	-1.59%	43	70,000	215,662
2015-03-16	3.19	3.15	3.33	3.07	-5.12%	152	322,100	1,008,008
2015-03-13	3.23	3.32	3.35	3.16	+0.61%	79	108,000	348,634
2015-03-12	3.41	3.3	3.41	3.23	-1.49%	61	108,400	358,628
2015-03-11	3.25	3.35	3.53	3.12	+3.08%	207	825,600	2,794,898
2015-03-10	3.25	3.25	3.27	3.11	-2.40%	72	98,000	312,626
2015-03-06	3.31	3.33	3.34	3.2	-0.30%	92	161,500	524,885
2015-03-05	3.34	3.34	3.35	3.28	-0.30%	47	91,500	302,904
2015-03-04	3.35	3.35	3.45	3.35	-1.18%	53	111,300	378,264
2015-03-03	3.33	3.39	3.49	3.32	-0.29%	76	117,700	397,747
2015-03-02	3.36	3.4	3.5	3.33	+0.89%	81	157,300	534,616
2015-02-27	3.41	3.37	3.41	3.25	+0.30%	92	213,100	703,349
2015-02-26	3.26	3.36	3.42	3.25	+2.13%	136	333,400	1,112,883
2015-02-25	3.19	3.29	3.33	3.09	+2.81%	110	253,900	816,352
2015-02-24	3.25	3.2	3.4	3.18	-1.84%	69	73,200	238,497
2015-02-20	3.22	3.26	3.29	3.13	+1.24%	77	95,900	306,160
2015-02-19	3.31	3.22	3.36	3.12	-2.42%	182	229,200	733,762
2015-02-18	3.45	3.3	3.58	3.21	-4.35%	349	553,500	1,841,023
2015-02-17	3.49	3.45	3.7	3.26	-1.15%	296	403,100	1,380,771
2015-02-16	2.9	3.49	4	2.79	+21.18%	1002	2,472,300	8,455,553
2015-02-13	2.86	2.88	2.92	2.8	+1.05%	134	435,400	1,234,369
2015-02-12	2.9	2.85	2.96	2.82	-0.70%	110	312,900	896,752
2015-02-11	2.84	2.87	2.94	2.82	+1.41%	93	489,800	1,400,979
2015-02-10	2.79	2.83	2.9	2.78	+1.43%	87	552,800	1,549,454
2015-02-09	2.81	2.79	2.95	2.74	-1.76%	147	393,800	1,113,861
2015-02-06	2.76	2.84	2.84	2.75	+1.43%	75	227,200	636,582
2015-02-05	2.72	2.8	2.81	2.72	+0.36%	48	296,600	825,451
2015-02-04	2.8	2.79	2.8	2.71	+0.72%	25	77,100	213,190
2015-02-03	2.78	2.77	2.81	2.75	+0.36%	47	172,000	477,823
2015-02-02	2.82	2.76	2.82	2.75	-0.36%	25	57,000	158,741
2015-01-30	2.78	2.77	2.8	2.77	-0.72%	16	96,600	268,909
2015-01-29	2.8	2.79	2.82	2.78	-0.71%	36	179,000	501,960
2015-01-28	2.77	2.81	2.83	2.77	+1.08%	18	38,100	106,564
2015-01-27	2.8	2.78	2.82	2.74	-0.71%	65	93,900	260,977
2015-01-26	2.87	2.8	2.87	2.74	-1.75%	55	31,100	86,436
2015-01-23	2.74	2.85	2.85	2.74	+2.52%	84	1,016,000	2,828,183
2015-01-22	2.89	2.78	2.91	2.75	-4.14%	315	1,131,800	3,145,375
2015-01-21	2.85	2.9	2.94	2.84	+0.69%	29	101,400	292,128
2015-01-20	2.9	2.88	2.93	2.85	-0.35%	31	37,500	108,751
2015-01-19	2.87	2.89	2.93	2.8	-0.34%	22	18,100	52,286
2015-01-16	2.91	2.9	2.91	2.85	-0.34%	11	6,000	17,289
2015-01-15	2.78	2.91	2.94	2.78	+2.11%	66	389,100	1,126,102
2015-01-14	2.8	2.85	2.86	2.66	+1.79%	67	181,300	507,236
2015-01-13	2.72	2.8	2.84	2.6	+2.56%	195	456,200	1,226,670
2015-01-12	2.82	2.73	2.85	2.65	-6.19%	180	207,100	560,570
2015-01-09	2.85	2.91	2.91	2.85	+0.34%	19	3,600	10,442
2015-01-08	2.89	2.9	3.05	2.74	+3.57%	56	80,100	235,300
2015-01-06	2.89	2.8	2.89	2.8	0.00%	9	5,100	14,560
2015-01-05	2.89	2.8	2.91	2.8	0.00%	13	9,700	27,722

Архив котировок акции FESH по годам

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014