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)
2020-12-30	11.45	11.55	11.59	11.38	+1.05%	311	429,400	4,942,619
2020-12-29	11.67	11.43	11.68	11.25	-1.30%	543	924,200	10,598,336
2020-12-28	11.66	11.58	11.77	11.51	-1.36%	429	626,400	7,279,519
2020-12-25	11.89	11.74	11.89	11.44	-0.42%	443	557,600	6,484,189
2020-12-24	11.84	11.79	12.02	11.67	-0.67%	315	423,000	5,002,419
2020-12-23	11.65	11.87	12.05	11.65	+1.80%	619	1,386,100	16,500,393
2020-12-22	11.28	11.66	11.7	11.22	+4.57%	801	908,500	10,431,098
2020-12-21	11.6	11.15	11.64	10.86	-3.71%	1171	1,712,300	19,115,488
2020-12-18	11.66	11.58	11.77	11.47	-0.60%	315	284,600	3,305,308
2020-12-17	11.83	11.65	11.84	11.62	-0.34%	321	470,800	5,536,038
2020-12-16	11.7	11.69	11.85	11.45	+0.09%	394	509,000	5,995,317
2020-12-15	11.49	11.68	11.77	11.25	+2.28%	759	629,500	7,286,424
2020-12-14	11.86	11.42	11.89	11.32	-3.47%	1491	2,841,000	32,917,063
2020-12-11	11.87	11.83	12.05	11.7	-0.34%	450	631,600	7,495,498
2020-12-10	12	11.87	12.2	11.63	-0.67%	947	2,086,300	24,756,126
2020-12-09	12.19	11.95	12.19	11.93	-0.83%	360	376,100	4,523,275
2020-12-08	12.13	12.05	12.19	11.82	-0.58%	347	423,200	5,090,348
2020-12-07	12	12.12	12.61	11.87	+1.00%	586	876,300	10,622,057
2020-12-04	12.21	12	12.27	11.91	-1.96%	357	512,700	6,189,179
2020-12-03	12.15	12.24	12.35	11.81	+0.66%	803	1,475,200	17,818,600
2020-12-02	12.3	12.16	12.41	12.07	-1.06%	631	917,700	11,197,751
2020-12-01	11.64	12.29	12.29	11.64	+5.86%	1429	2,737,100	33,052,545
2020-11-30	11.79	11.61	12.06	11.54	-1.02%	780	1,087,900	12,835,386
2020-11-27	11.23	11.73	11.89	11.14	+4.27%	767	858,400	9,888,627
2020-11-26	11.79	11.25	11.79	11.05	-3.68%	882	1,100,400	12,598,308
2020-11-25	11.76	11.68	11.9	11.6	-0.43%	664	937,900	10,984,664
2020-11-24	11.79	11.73	11.93	11.61	-0.42%	813	1,069,300	12,562,508
2020-11-23	12.19	11.78	12.4	11.66	-3.05%	1454	2,472,400	29,440,580
2020-11-20	11.76	12.15	12.5	11.76	+4.11%	3358	6,570,500	80,433,287
2020-11-19	10.81	11.67	11.78	10.72	+6.28%	1431	2,671,900	30,695,761
2020-11-18	10.65	10.98	11	10.64	+3.39%	727	1,354,400	14,669,639
2020-11-17	10.27	10.62	11	10.27	+2.81%	1277	2,350,900	25,008,254
2020-11-16	10.25	10.33	10.39	10.17	-0.19%	516	549,700	5,665,586
2020-11-13	10.21	10.35	10.45	10.06	+0.68%	444	644,000	6,624,927
2020-11-12	10.35	10.28	10.5	10.01	-0.19%	586	969,300	9,995,736
2020-11-11	10.18	10.3	10.47	10.16	+1.68%	895	1,396,100	14,374,457
2020-11-10	10.09	10.13	10.18	9.94	+1.20%	536	886,100	8,925,731
2020-11-09	10.12	10.01	10.5	10.01	-1.09%	747	1,063,600	10,910,451
2020-11-06	9.91	10.12	10.15	9.9	+1.20%	487	747,700	7,523,447
2020-11-05	9.87	10	10.12	9.79	+2.35%	637	1,100,800	11,010,894
2020-11-03	9.41	9.77	9.86	9.41	+3.50%	608	821,200	7,962,069
2020-11-02	9.54	9.44	9.79	9.31	-1.05%	628	421,400	3,998,766
2020-10-30	9.11	9.54	9.77	9.03	+2.80%	916	2,070,300	19,651,570
2020-10-29	9.19	9.28	9.43	8.95	+1.98%	881	1,258,900	11,492,860
2020-10-28	9.72	9.1	9.8	9	-7.14%	1182	1,931,000	18,080,967
2020-10-27	9.82	9.8	9.93	9.68	-0.41%	581	1,119,500	10,957,678
2020-10-26	9.83	9.84	9.9	9.5	+0.10%	867	1,342,700	13,012,109
2020-10-23	9.91	9.83	10	9.57	-0.81%	607	1,049,000	10,246,496
2020-10-22	10.18	9.91	10.18	9.63	-2.17%	968	1,327,500	13,120,229
2020-10-21	10.2	10.13	10.32	10.05	-0.69%	342	295,500	3,001,382
2020-10-20	10.13	10.2	10.44	10.13	+0.10%	564	853,700	8,765,863
2020-10-19	10.25	10.19	10.29	10.03	-0.20%	411	462,200	4,712,248
2020-10-16	10.16	10.21	10.34	10	+0.79%	541	856,100	8,671,766
2020-10-15	10.43	10.13	10.45	9.97	-2.69%	805	2,242,800	22,706,108
2020-10-14	10.34	10.41	10.48	10.16	+0.97%	472	955,800	9,891,513
2020-10-13	10.52	10.31	10.6	10.26	-2.00%	767	835,000	8,689,175
2020-10-12	10.17	10.52	10.54	9.94	+3.04%	1017	1,460,200	14,911,943
2020-10-09	10.14	10.21	10.67	9.91	-0.29%	1021	1,412,300	14,362,067
2020-10-08	10.35	10.24	10.53	9.94	-0.68%	910	1,680,000	17,252,096
2020-10-07	10.79	10.31	11	10.24	-3.19%	1456	2,312,600	24,389,373
2020-10-06	10.15	10.65	11.5	10.1	+6.71%	6157	10,466,500	112,558,008
2020-10-05	9.22	9.98	10.2	9.13	+7.89%	3285	5,972,800	58,448,347
2020-10-02	9.55	9.25	9.55	9.09	-2.12%	1049	1,856,500	17,129,072
2020-10-01	9.22	9.45	9.75	9.12	+1.18%	1447	3,425,800	32,531,285
2020-09-30	9.07	9.34	9.65	9.07	+0.97%	1462	3,064,500	28,833,201
2020-09-29	8.75	9.25	9.36	8.74	+6.20%	2418	5,045,900	46,452,834
2020-09-28	8.63	8.71	8.82	8.25	+2.47%	1751	2,654,600	22,916,684
2020-09-25	8.8	8.5	8.8	8.4	-3.41%	1650	3,088,800	26,324,279
2020-09-24	9.09	8.8	9.11	8.51	-2.76%	2369	3,023,200	26,310,770
2020-09-23	9.33	9.05	9.35	9	-2.69%	1421	1,962,000	17,841,930
2020-09-22	9.01	9.3	9.46	9.01	+3.33%	1427	2,526,800	23,468,922
2020-09-21	9.5	9	9.5	9	-5.86%	1903	2,989,900	27,488,167
2020-09-18	9.9	9.56	10	9.08	-3.24%	4387	8,460,300	79,772,000
2020-09-17	8.65	9.88	9.88	8.65	+14.22%	6026	12,338,400	115,660,582
2020-09-16	8.5	8.65	8.87	8.45	+6.27%	2758	6,057,700	52,590,897
2020-09-15	8.2	8.14	8.49	8.02	+0.25%	983	2,713,200	22,391,287
2020-09-14	8.4	8.12	8.4	8	-1.69%	722	1,154,700	9,399,176
2020-09-11	8	8.26	8.6	7.86	+3.51%	2365	5,056,900	41,955,134
2020-09-10	7.67	7.98	8.12	7.67	+4.31%	1102	3,354,300	26,654,963
2020-09-09	7.5	7.65	7.79	7.35	+2.68%	497	1,408,700	10,737,666
2020-09-08	7.6	7.45	7.61	7.3	-1.84%	470	615,500	4,587,813
2020-09-07	7.6	7.59	7.67	7.48	-0.13%	341	467,600	3,541,264
2020-09-04	7.79	7.6	7.79	7.59	-1.17%	290	263,800	2,014,151
2020-09-03	7.67	7.69	7.94	7.63	+0.26%	867	1,884,400	14,698,587
2020-09-02	7.52	7.67	8.19	7.51	+1.46%	1998	4,219,700	33,041,508
2020-09-01	7.56	7.56	7.61	7.5	-0.26%	199	612,800	4,629,613
2020-08-31	7.57	7.58	7.61	7	0.00%	482	831,400	6,220,631
2020-08-28	7.62	7.58	7.62	7.56	-0.39%	133	114,400	868,738
2020-08-27	7.6	7.61	7.64	7.52	-0.26%	238	502,800	3,804,227
2020-08-26	7.64	7.63	7.67	7.58	0.00%	178	220,100	1,676,067
2020-08-25	7.65	7.63	7.69	7.56	+0.26%	207	335,500	2,557,199
2020-08-24	7.62	7.61	7.75	7.56	+0.66%	245	264,600	2,017,801
2020-08-21	7.59	7.56	7.8	7.5	0.00%	530	1,127,200	8,620,126
2020-08-20	7.62	7.56	7.62	7.55	-0.92%	114	261,600	1,981,402
2020-08-19	7.6	7.63	7.68	7.56	+0.26%	200	297,500	2,264,873
2020-08-18	7.64	7.61	7.74	7.59	-0.39%	249	1,115,500	8,540,907
2020-08-17	7.58	7.64	7.69	7.48	+0.26%	475	1,147,400	8,692,763
2020-08-14	7.59	7.62	7.68	7.52	+0.13%	285	449,700	3,412,842
2020-08-13	7.56	7.61	7.7	7.47	+1.06%	377	614,200	4,648,383
2020-08-12	7.5	7.53	7.58	7.5	-0.40%	266	381,300	2,871,992
2020-08-11	7.66	7.56	7.68	7.49	-0.26%	353	447,600	3,393,297
2020-08-10	7.61	7.58	7.67	7.53	-0.52%	365	846,100	6,424,107
2020-08-07	7.64	7.62	7.68	7.48	-0.78%	232	455,100	3,458,017
2020-08-06	7.57	7.68	7.7	7.57	+0.79%	418	1,132,500	8,647,672
2020-08-05	7.66	7.62	7.7	7.56	0.00%	332	676,400	5,179,405
2020-08-04	7.6	7.62	7.7	7.58	-0.52%	427	780,300	5,969,393
2020-08-03	7.73	7.66	7.73	7.5	+0.66%	597	826,200	6,311,142
2020-07-31	7.65	7.61	7.71	7.6	-1.04%	377	305,900	2,341,618
2020-07-30	7.78	7.69	7.78	7.62	-1.03%	468	1,194,400	9,165,756
2020-07-29	7.67	7.77	7.87	7.67	+0.52%	479	503,500	3,915,072
2020-07-28	7.67	7.73	7.81	7.67	+0.13%	663	773,400	5,996,650
2020-07-27	7.57	7.72	7.8	7.57	0.00%	634	639,400	4,904,976
2020-07-24	7.78	7.72	7.78	7.59	+0.65%	372	508,300	3,883,399
2020-07-23	7.86	7.67	7.86	7.62	-2.04%	610	831,200	6,410,109
2020-07-22	7.82	7.83	7.91	7.77	+0.13%	244	227,100	1,775,635
2020-07-21	7.7	7.82	7.94	7.7	+1.69%	786	1,957,300	15,223,402
2020-07-20	7.6	7.69	7.71	7.55	+1.99%	431	1,218,000	9,270,282
2020-07-17	7.54	7.54	7.62	7.5	-0.40%	463	1,416,200	10,748,005
2020-07-16	7.64	7.57	7.7	7.53	-0.39%	527	890,700	6,760,572
2020-07-15	7.46	7.6	7.68	7.45	+0.40%	623	1,336,700	10,132,069
2020-07-14	7.62	7.57	7.7	7.46	-2.57%	684	1,258,200	9,500,664
2020-07-13	7.65	7.77	7.84	7.52	+2.51%	574	1,058,400	8,159,770
2020-07-10	7.36	7.58	7.68	7.36	+1.20%	247	340,400	2,549,887
2020-07-09	7.47	7.49	7.54	7.4	+0.40%	266	401,000	2,992,502
2020-07-08	7.32	7.46	7.47	7.32	+0.95%	168	346,700	2,567,706
2020-07-07	7.43	7.39	7.59	7.29	+0.68%	241	317,200	2,331,055
2020-07-06	7.3	7.34	7.39	6.88	+0.55%	502	1,685,200	12,150,631
2020-07-03	7.25	7.3	7.34	7.24	+0.41%	290	472,000	3,440,936
2020-07-02	7.31	7.27	7.36	7.22	-0.82%	370	541,800	3,939,584
2020-06-30	7.3	7.33	7.39	7.22	-0.81%	428	693,400	5,054,575
2020-06-29	7.2	7.39	7.44	7.16	+1.93%	516	1,180,500	8,593,868
2020-06-26	7.29	7.25	7.29	7.21	+0.69%	316	615,100	4,454,737
2020-06-25	7.21	7.2	7.35	7.07	-0.96%	406	624,500	4,490,511
2020-06-23	7.3	7.27	7.35	7.19	0.00%	320	708,200	5,173,810
2020-06-22	7.38	7.27	7.38	7.16	+0.14%	213	188,000	1,361,292
2020-06-19	7.16	7.26	7.35	7.16	+1.82%	438	658,900	4,781,943
2020-06-18	7.19	7.13	7.2	7.05	+0.28%	411	453,600	3,237,316
2020-06-17	7.47	7.11	7.47	7.03	-2.60%	778	1,094,700	7,828,878
2020-06-16	7.19	7.3	7.7	7.12	+3.40%	1369	2,044,900	14,936,568
2020-06-15	6.82	7.06	7.19	6.82	+0.86%	706	1,055,600	7,399,870
2020-06-11	7.24	7	7.36	6.8	-5.15%	3303	6,495,900	45,206,117
2020-06-10	7.69	7.38	7.75	7.21	-2.51%	795	830,400	6,164,994
2020-06-09	7.79	7.57	8	7.4	-4.18%	674	1,139,700	8,760,515
2020-06-08	7.59	7.9	8	7.59	+1.67%	452	774,600	6,113,937
2020-06-05	7.57	7.77	7.77	7.38	+1.57%	353	610,700	4,657,310
2020-06-04	7.72	7.65	7.84	7.61	-1.29%	456	859,400	6,605,838
2020-06-03	7.62	7.75	7.81	7.51	+2.11%	672	1,237,300	9,535,759
2020-06-02	7.38	7.59	7.8	7.34	+3.12%	1417	2,854,500	21,720,826
2020-06-01	7.2	7.36	7.36	7.11	+2.65%	475	1,007,900	7,338,148
2020-05-29	7.23	7.17	7.24	7.09	-0.69%	248	445,200	3,191,409
2020-05-28	7.15	7.22	7.29	6.98	+1.69%	565	999,200	7,167,591
2020-05-27	6.89	7.1	7.14	6.89	+1.43%	505	1,112,100	7,826,460
2020-05-26	7.07	7	7.33	6.84	-1.96%	916	1,589,700	11,261,893
2020-05-25	6.8	7.14	7.19	6.79	+5.15%	1082	1,746,900	12,286,627
2020-05-22	6.61	6.79	6.8	6.6	+1.65%	347	572,700	3,852,987
2020-05-21	6.66	6.68	6.71	6.61	+0.45%	226	380,100	2,529,092
2020-05-20	6.64	6.65	6.72	6.46	0.00%	636	1,218,500	8,016,378
2020-05-19	6.7	6.65	6.7	6.61	+0.76%	237	253,500	1,687,344
2020-05-18	6.31	6.6	6.95	6.3	+4.60%	1028	1,663,900	11,083,520
2020-05-15	6.4	6.31	6.4	6.28	-0.79%	192	209,600	1,328,577
2020-05-14	6.41	6.36	6.42	6.3	-0.78%	295	435,100	2,771,124
2020-05-13	6.42	6.41	6.49	6.34	-1.38%	283	305,300	1,961,225
2020-05-12	6.51	6.5	6.52	6.39	-0.15%	370	701,100	4,520,909
2020-05-08	6.58	6.51	6.58	6.45	-1.36%	343	562,500	3,650,712
2020-05-07	6.5	6.6	6.62	6.5	+0.30%	309	403,000	2,644,937
2020-05-06	6.58	6.58	6.66	6.51	+0.61%	472	787,600	5,184,245
2020-05-05	6.31	6.54	6.6	6.3	+2.83%	604	979,500	6,316,415
2020-05-04	6.3	6.36	6.59	6.3	-1.24%	411	554,200	3,548,837
2020-04-30	6.43	6.44	6.5	6.33	+1.42%	491	741,000	4,752,685
2020-04-29	6.32	6.35	6.38	6.27	+1.76%	446	602,900	3,806,183
2020-04-28	6.37	6.24	6.42	6.2	-2.19%	876	1,313,500	8,255,513
2020-04-27	6.48	6.38	6.52	6.2	+0.95%	623	985,400	6,211,889
2020-04-24	6.16	6.32	6.74	6.16	+1.61%	1069	1,458,500	9,343,203
2020-04-23	6.28	6.22	6.3	6.12	+0.97%	457	624,800	3,866,790
2020-04-22	6.18	6.16	6.25	6.08	-0.32%	844	1,748,100	10,777,125
2020-04-21	6.19	6.18	6.35	5.93	-2.68%	899	1,825,800	11,259,251
2020-04-20	6.2	6.35	6.35	6.17	+2.09%	371	973,200	6,071,416
2020-04-17	6.31	6.22	6.37	6.07	+0.16%	502	1,484,900	9,238,884
2020-04-16	6.15	6.21	6.31	6.03	+1.47%	1186	2,368,700	14,584,652
2020-04-15	6.55	6.12	6.56	6.03	-6.71%	1533	2,420,600	15,087,493
2020-04-14	6.88	6.56	6.9	6.54	-3.53%	803	1,254,900	8,338,349
2020-04-13	6.94	6.8	7.16	6.67	-3.95%	917	1,633,600	11,156,785
2020-04-10	6.67	7.08	7.18	6.66	+6.15%	865	1,569,100	10,906,530
2020-04-09	6.66	6.67	6.78	6.52	+1.83%	531	923,000	6,162,596
2020-04-08	6.6	6.55	6.66	6.3	-0.76%	463	478,100	3,106,746
2020-04-07	6.84	6.6	6.92	6.54	-2.22%	907	1,568,100	10,571,264
2020-04-06	6.76	6.75	6.89	6.67	+0.15%	670	712,200	4,803,365
2020-04-03	6.68	6.74	6.95	6.55	+3.06%	1186	2,623,100	17,728,845
2020-04-02	6.03	6.54	7	6.03	+9.55%	2489	4,247,300	27,791,168
2020-04-01	5.72	5.97	6.5	5.61	+4.01%	1429	1,790,400	10,826,806
2020-03-31	5.69	5.74	5.88	5.66	+2.68%	440	549,900	3,172,888
2020-03-30	5.51	5.59	5.75	5.3	-0.89%	457	475,600	2,635,483
2020-03-27	5.75	5.64	5.75	5.49	-1.57%	436	591,600	3,332,085
2020-03-26	5.5	5.73	5.9	5.05	+1.60%	607	722,900	4,074,187
2020-03-25	5.6	5.64	6	5.32	+2.36%	1045	2,017,300	11,676,437
2020-03-24	5.15	5.51	6	5.1	+7.41%	1262	2,056,500	11,351,712
2020-03-23	4.77	5.13	5.38	4.62	+4.69%	838	1,004,800	4,962,136
2020-03-20	5.05	4.9	5.72	4.9	+0.41%	1361	2,415,600	12,582,338
2020-03-19	4.61	4.88	4.98	4.61	+3.61%	599	852,900	4,089,302
2020-03-18	4.91	4.71	4.95	4.63	-7.28%	530	797,400	3,827,784
2020-03-17	5.48	5.08	5.53	4.98	-5.93%	798	1,161,900	5,962,519
2020-03-16	5.86	5.4	5.86	4.86	-4.59%	1026	1,729,900	9,134,866
2020-03-13	5.61	5.66	6.27	5.57	0.00%	1094	1,801,200	10,607,282
2020-03-12	6.04	5.66	6.28	5.66	-14.11%	1224	1,853,100	10,975,151
2020-03-11	6.83	6.59	6.9	6.5	-1.64%	585	787,600	5,231,635
2020-03-10	6.48	6.7	6.95	5.6	-4.15%	985	1,671,600	11,017,059
2020-03-06	7.18	6.99	7.18	6.8	-2.51%	1411	1,513,600	10,522,403
2020-03-05	7.25	7.17	7.46	7.05	-0.97%	847	811,900	5,836,312
2020-03-04	7.3	7.24	7.48	6.96	-1.76%	540	811,400	5,811,455
2020-03-03	7.3	7.37	7.49	7.07	+5.29%	801	961,900	7,023,197
2020-03-02	7.2	7	7.77	6.8	-0.99%	1325	2,062,200	14,868,962
2020-02-28	8	7.07	8.02	6.9	-11.63%	2928	6,787,700	48,670,139
2020-02-27	8.38	8	8.38	8	-4.53%	1113	1,747,900	14,156,557
2020-02-26	8.58	8.38	8.6	7.79	-2.56%	2179	3,308,900	27,093,925
2020-02-25	8.7	8.6	8.76	8.42	-2.60%	691	1,095,100	9,445,699
2020-02-21	8.8	8.83	8.88	8.7	-0.11%	618	1,303,900	11,424,310
2020-02-20	8.9	8.84	8.94	8.8	-0.45%	406	1,126,100	9,965,517
2020-02-19	8.93	8.88	8.93	8.8	0.00%	331	433,200	3,837,991
2020-02-18	8.94	8.88	8.98	8.81	-0.78%	533	920,400	8,162,722
2020-02-17	9.02	8.95	9.09	8.92	+0.56%	632	1,243,000	11,192,958
2020-02-14	8.85	8.9	9.03	8.8	+1.14%	608	1,308,700	11,685,917
2020-02-13	8.95	8.8	9.04	8.8	-1.12%	734	1,816,500	16,187,433
2020-02-12	9	8.9	9	8.89	-0.67%	445	1,149,300	10,272,177
2020-02-11	9.02	8.96	9.03	8.9	-0.33%	457	699,100	6,265,124
2020-02-10	9.09	8.99	9.16	8.88	+1.24%	955	1,415,200	12,725,393
2020-02-07	8.67	8.88	9.39	8.6	+2.78%	3540	6,953,700	63,295,564
2020-02-06	8.64	8.64	8.7	8.61	+0.35%	221	491,200	4,244,332
2020-02-05	8.6	8.61	8.7	8.52	+0.12%	389	684,100	5,903,558
2020-02-04	8.57	8.6	8.62	8.46	+1.53%	357	665,500	5,695,759
2020-02-03	8.62	8.47	8.63	8.45	-1.51%	484	752,600	6,434,081
2020-01-31	8.64	8.6	8.7	8.53	+0.23%	426	928,100	7,988,564
2020-01-30	8.65	8.58	8.7	8.51	-1.27%	487	714,800	6,153,111
2020-01-29	8.68	8.69	8.8	8.38	+1.16%	915	1,614,000	13,818,910
2020-01-28	8.5	8.59	8.63	8.26	+1.06%	1130	2,092,100	17,723,132
2020-01-27	8.79	8.5	8.97	8.2	-3.41%	2475	4,565,400	38,863,869
2020-01-24	8.47	8.8	9.03	8.41	+4.89%	3685	7,716,500	68,125,314
2020-01-23	8.3	8.39	8.71	8.24	+2.44%	4165	8,038,100	67,601,532
2020-01-22	8.37	8.19	8.38	8.11	-1.56%	1180	1,530,400	12,540,060
2020-01-21	8.36	8.32	8.41	8.3	-0.72%	495	840,400	7,023,726
2020-01-20	8.48	8.38	8.48	8.32	-0.83%	774	1,307,500	10,951,386
2020-01-17	8.4	8.45	8.53	8.4	-0.12%	830	1,086,500	9,153,566
2020-01-16	8.52	8.46	8.55	8.4	+0.12%	801	1,119,600	9,461,403
2020-01-15	8.61	8.45	8.72	8.43	-1.74%	921	918,100	7,846,061
2020-01-14	8.99	8.6	9.05	8.53	-2.60%	1999	2,367,100	20,573,542
2020-01-13	8.35	8.83	9	8.22	+6.26%	2561	4,077,000	34,919,015
2020-01-10	8.42	8.31	8.46	8.27	-0.72%	704	923,200	7,692,255
2020-01-09	8.21	8.37	8.45	8.11	+0.12%	2281	2,893,300	24,055,201
2020-01-08	8.83	8.36	8.83	8.2	-5.22%	2087	2,920,000	24,735,771
2020-01-06	9.03	8.82	9.07	8.79	-0.68%	796	1,031,100	9,155,960
2020-01-03	8.8	8.88	9	8.75	0.00%	897	1,266,100	11,261,149

Архив котировок акции FESH по годам

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