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)
2021-12-30	27.2	27.19	27.9	26.64	+1.30%	342	241,800	6,624,426
2021-12-29	26.81	26.84	27.14	26.71	-0.07%	278	136,600	3,671,643
2021-12-28	26.8	26.86	27.2	26.73	+0.04%	343	562,000	15,104,820
2021-12-27	26.56	26.85	27	26.56	+0.71%	300	319,800	8,588,416
2021-12-24	26.55	26.66	27	26.55	-0.07%	296	803,300	21,546,305
2021-12-23	26.89	26.68	26.96	26.66	-0.67%	290	257,900	6,912,819
2021-12-22	26.5	26.86	27.19	26.5	+0.34%	590	649,900	17,398,839
2021-12-21	26.96	26.77	27.44	26.57	+0.19%	954	1,707,300	45,740,079
2021-12-20	28.3	26.72	28.3	26.68	-5.72%	786	737,600	19,970,736
2021-12-17	26.89	28.34	28.34	26.43	+4.58%	761	1,203,300	32,946,453
2021-12-16	26.95	27.1	27.39	26.8	+1.04%	294	219,000	5,935,608
2021-12-15	26.85	26.82	27.24	26.51	-0.11%	314	220,900	5,924,120
2021-12-14	26.68	26.85	27.49	26	+0.79%	620	897,000	23,847,964
2021-12-13	26.77	26.64	28.41	26.02	0.00%	1088	1,628,200	43,956,732
2021-12-10	26.17	26.64	27.16	26.17	+0.91%	383	327,700	8,782,664
2021-12-09	26.82	26.4	26.84	26.22	-0.79%	276	192,700	5,091,083
2021-12-08	26.8	26.61	27.37	26.6	-0.89%	209	259,100	6,924,499
2021-12-07	26.9	26.85	27.7	26.66	-0.22%	352	267,200	7,245,331
2021-12-06	27.01	26.91	27.01	26.2	-0.33%	1112	460,800	12,247,342
2021-12-03	26.53	27	27.2	26.53	+1.85%	328	384,000	10,327,397
2021-12-02	26.36	26.51	27.68	26.26	+0.42%	485	368,800	9,901,006
2021-12-01	26.29	26.4	26.94	25.71	+0.57%	358	445,900	11,854,862
2021-11-30	26.54	26.25	26.86	25.9	-1.69%	460	334,800	8,803,054
2021-11-29	27.05	26.7	27.31	26.58	+0.87%	448	508,400	13,640,144
2021-11-26	27.21	26.47	27.3	26	-3.89%	761	449,300	11,962,088
2021-11-25	27.5	27.54	27.8	27.15	+0.55%	549	400,100	11,045,466
2021-11-24	26.4	27.39	27.5	25.69	+4.50%	1206	2,707,200	72,302,055
2021-11-23	25.51	26.21	27.21	25.37	+0.77%	732	768,500	20,283,424
2021-11-22	25.88	26.01	26.27	24.93	-0.31%	1563	2,464,600	63,376,410
2021-11-19	25.9	26.09	26.96	25.7	+1.40%	957	1,055,400	27,649,707
2021-11-18	27.21	25.73	27.27	25.55	-5.40%	996	749,400	19,776,675
2021-11-17	27.25	27.2	27.7	26.96	+1.49%	443	347,500	9,496,128
2021-11-16	26.75	26.8	27.86	26.61	-1.14%	608	742,100	20,080,559
2021-11-15	27.02	27.11	27.36	26.52	-0.44%	425	344,700	9,360,104
2021-11-12	27.61	27.23	28.73	26.2	-2.40%	1075	1,093,700	29,750,397
2021-11-11	27	27.9	28.61	27	-1.73%	574	618,400	17,242,572
2021-11-10	28.7	28.39	29.25	28.3	-0.04%	1234	1,462,500	42,008,615
2021-11-09	27.47	28.4	28.95	26.8	+3.35%	2062	1,856,800	52,579,196
2021-11-08	25.75	27.48	28.11	25.73	+6.76%	3447	3,092,100	84,809,125
2021-11-05	25.4	25.74	25.94	25.07	-0.19%	461	344,900	8,808,014
2021-11-03	26.6	25.79	26.6	24.66	-2.53%	3593	2,741,700	69,252,651
2021-11-02	26.66	26.46	27.67	25.68	-2.04%	1755	1,909,600	50,717,524
2021-11-01	26.88	27.01	27.11	26.34	+1.05%	841	1,342,400	36,001,511
2021-10-29	27.47	26.73	27.79	26.51	-2.27%	1060	1,390,500	37,467,014
2021-10-28	28.1	27.35	28.24	26.05	-2.32%	1754	1,850,100	50,049,007
2021-10-27	28.65	28	28.65	27.57	-1.75%	832	814,300	22,804,676
2021-10-26	28.97	28.5	28.97	28.06	-0.66%	730	804,200	22,887,647
2021-10-25	28.81	28.69	29	28.43	-0.17%	550	495,800	14,201,891
2021-10-22	29	28.74	29.16	28.38	-0.48%	478	697,800	20,065,173
2021-10-21	28.9	28.88	29.4	28.54	+0.21%	944	1,490,300	43,227,818
2021-10-20	28.45	28.82	28.83	28.11	+1.44%	641	1,305,200	37,181,308
2021-10-19	28.33	28.41	28.64	28.1	+0.42%	1137	1,495,600	42,523,829
2021-10-18	28.61	28.29	28.88	27.9	-0.56%	1700	2,366,000	66,834,729
2021-10-15	29.03	28.45	29.1	28.3	-1.35%	1088	953,600	27,243,447
2021-10-14	28.99	28.84	29.4	28.41	+0.63%	1571	1,444,300	41,709,220
2021-10-13	28.87	28.66	28.87	28.36	+1.06%	700	906,400	25,952,547
2021-10-12	28.04	28.36	28.7	27.9	-0.56%	1343	1,732,300	49,216,822
2021-10-11	28.85	28.52	28.99	28.4	+0.18%	1077	1,181,500	33,809,952
2021-10-08	29.22	28.47	29.22	28.43	-2.00%	927	736,700	21,092,913
2021-10-07	28.9	29.05	29.06	28.35	+1.57%	1185	959,900	27,558,900
2021-10-06	28.94	28.6	28.94	27.72	+0.35%	1671	1,627,700	46,276,510
2021-10-05	28.4	28.5	28.95	28.3	+1.06%	1913	2,289,000	65,383,928
2021-10-04	29.01	28.2	29.8	27.2	-2.73%	3629	3,221,600	91,423,922
2021-10-01	29.65	28.99	30.2	28.43	-1.23%	3815	3,471,500	102,508,301
2021-09-30	29	29.35	29.5	28.11	+2.34%	2705	2,738,800	79,550,516
2021-09-29	28.79	28.68	29.49	27.66	+0.60%	2863	3,023,000	86,878,025
2021-09-28	29	28.51	29.43	28.37	-1.69%	2387	3,032,100	87,023,764
2021-09-27	27.87	29	29.38	27.03	+5.99%	5730	6,128,700	175,716,069
2021-09-24	26.83	27.36	27.9	26.5	+2.97%	1762	1,676,700	45,163,070
2021-09-23	26.01	26.57	26.99	26.01	+0.57%	1694	1,442,100	38,380,858
2021-09-22	26.94	26.42	27.26	25.65	-1.05%	2809	2,622,500	69,109,758
2021-09-21	27	26.7	28.88	25.35	-1.84%	6834	6,683,200	178,437,952
2021-09-20	27.69	27.2	29.87	25.5	-1.84%	15193	15,198,000	430,344,370
2021-09-17	25.5	27.71	29.89	25.02	+10.97%	19163	18,832,300	522,958,867
2021-09-16	23.92	24.97	25.3	23.67	+5.54%	3598	3,904,900	96,131,779
2021-09-15	23.48	23.66	25.15	23.03	+2.07%	2152	1,948,000	46,411,996
2021-09-14	22.59	23.18	23.99	22.48	+3.71%	2908	2,133,700	49,499,844
2021-09-13	22.1	22.35	22.7	22.01	+1.09%	877	1,019,000	22,728,321
2021-09-10	22.1	22.11	22.7	22.04	-0.41%	862	473,800	10,600,255
2021-09-09	22.37	22.2	22.77	21.77	-0.36%	871	776,100	17,190,776
2021-09-08	22.09	22.28	22.5	21.65	+1.46%	1197	1,295,400	28,699,954
2021-09-07	21.24	21.96	22.44	21.18	+2.33%	1612	1,501,000	32,813,085
2021-09-06	20.25	21.46	22.8	20.25	+5.98%	3928	3,632,500	78,590,230
2021-09-03	20.15	20.25	20.39	19.92	+1.40%	841	689,400	13,905,682
2021-09-02	20.37	19.97	20.48	19.87	-0.20%	815	779,900	15,688,416
2021-09-01	20.83	20.01	20.83	19.75	-2.58%	1270	1,324,300	26,651,678
2021-08-31	19.6	20.54	21.15	18.95	+11.63%	4490	6,635,200	131,988,451
2021-08-30	18.29	18.4	18.5	18.01	+1.38%	677	891,700	16,242,651
2021-08-27	18	18.15	18.31	18	+0.83%	478	452,900	8,200,109
2021-08-26	18.02	18	18.19	17.81	-0.11%	334	356,600	6,435,566
2021-08-25	18.04	18.02	18.04	17.71	+0.11%	342	419,200	7,535,828
2021-08-24	18.08	18	18.09	17.52	-0.50%	465	531,500	9,515,210
2021-08-23	18.19	18.09	18.2	17.5	+0.78%	657	730,000	13,038,217
2021-08-20	17.67	17.95	18.09	17.4	+1.70%	513	558,200	9,939,425
2021-08-19	17.93	17.65	17.99	17.2	-1.51%	639	1,212,700	21,241,161
2021-08-18	17.69	17.92	17.99	17.62	+1.82%	436	325,600	5,810,250
2021-08-17	18.05	17.6	18.05	17.5	-2.22%	804	627,300	11,137,747
2021-08-16	18.28	18	18.28	17.81	-1.37%	567	377,500	6,813,453
2021-08-13	18.49	18.25	18.49	18.07	-0.22%	393	328,700	5,979,723
2021-08-12	17.81	18.29	18.39	17.81	+1.05%	578	489,200	8,863,872
2021-08-11	17.99	18.1	18.38	17.99	+0.67%	613	653,900	11,847,426
2021-08-10	17.86	17.98	18	17.76	+0.11%	494	420,900	7,544,664
2021-08-09	18.03	17.96	18.49	17.91	-0.06%	517	416,000	7,489,629
2021-08-06	17.56	17.97	18.9	17.56	+0.84%	512	565,400	10,233,752
2021-08-05	17.55	17.82	18	17.55	-0.45%	257	187,000	3,321,766
2021-08-04	17.79	17.9	18.1	17.13	+0.85%	557	672,100	11,936,262
2021-08-03	17.9	17.75	17.9	17.6	-0.62%	246	168,600	2,992,873
2021-08-02	18.05	17.86	18.05	17.39	-0.83%	479	379,300	6,743,365
2021-07-30	17.8	18.01	18.34	17.8	+1.18%	527	585,800	10,549,868
2021-07-29	17.89	17.8	17.96	17.18	+0.28%	392	360,500	6,365,326
2021-07-28	16.99	17.75	18.2	16.99	+4.60%	1005	1,385,400	24,495,994
2021-07-27	16.77	16.97	16.98	16.35	+1.74%	354	370,400	6,194,539
2021-07-26	16.57	16.68	16.89	16.47	+0.42%	317	354,700	5,927,398
2021-07-23	16.59	16.61	16.79	16.5	+0.30%	250	244,200	4,068,701
2021-07-22	16.89	16.56	16.9	16.18	-1.37%	323	454,100	7,493,214
2021-07-21	16.7	16.79	16.94	16.61	+0.18%	245	290,000	4,863,011
2021-07-20	16.55	16.76	17	16.11	+3.52%	517	658,600	10,989,400
2021-07-19	17.07	16.19	17.07	16	-3.75%	813	869,200	14,324,184
2021-07-16	16.91	16.82	17.07	16.62	+0.30%	321	349,000	5,868,341
2021-07-15	16.56	16.77	17.1	16.51	+0.48%	302	247,700	4,165,466
2021-07-14	16.68	16.69	17.2	16.47	+0.54%	609	543,900	9,155,013
2021-07-13	16.87	16.6	16.99	16.45	-1.95%	504	528,700	8,861,353
2021-07-12	16.98	16.93	17.28	16.78	-1.28%	570	413,700	7,016,092
2021-07-09	17.08	17.15	17.6	16.89	+2.02%	486	407,100	6,992,674
2021-07-08	16.51	16.81	17.16	16.51	-0.18%	384	611,200	10,281,474
2021-07-07	16.42	16.84	17.23	16.42	+1.75%	790	545,300	9,145,937
2021-07-06	16.72	16.55	16.82	16.5	-1.37%	384	483,200	8,054,544
2021-07-05	16.75	16.78	17.05	16.63	-0.47%	479	389,900	6,543,641
2021-07-02	16.61	16.86	16.96	16.02	+2.12%	649	544,300	8,956,703
2021-07-01	16.85	16.51	17	16.3	-2.71%	678	923,900	15,368,619
2021-06-30	16.35	16.97	17	16.35	+3.35%	460	358,000	6,021,003
2021-06-29	16.71	16.42	17.33	16	-3.18%	1336	1,364,000	22,250,963
2021-06-28	16.95	16.96	17.68	16.85	-0.76%	681	777,200	13,364,367
2021-06-25	17.31	17.09	17.44	16.61	-2.01%	418	366,400	6,223,546
2021-06-24	17.27	17.44	18.15	17.15	+1.63%	753	734,300	12,896,281
2021-06-23	16.79	17.16	17.22	16.29	+3.25%	536	502,100	8,402,858
2021-06-22	16.81	16.62	17.09	16.5	-1.95%	571	710,400	11,870,895
2021-06-21	17.17	16.95	17.51	16.7	-1.22%	580	481,600	8,180,864
2021-06-18	17.08	17.16	17.91	16.84	+1.90%	1377	1,321,100	22,795,151
2021-06-17	17.5	16.84	18.5	16.41	-3.50%	3154	2,927,900	51,720,173
2021-06-16	15.51	17.45	17.89	15.51	+12.94%	3972	4,657,500	78,381,921
2021-06-15	15.51	15.45	15.51	15.35	-0.13%	195	187,800	2,906,027
2021-06-14	15.41	15.47	15.51	15.22	+0.26%	202	183,700	2,830,805
2021-06-11	15.39	15.43	15.5	15.31	+1.11%	197	332,500	5,128,639
2021-06-10	15.31	15.26	15.5	15.1	-0.39%	339	489,000	7,520,057
2021-06-09	15.48	15.32	15.49	14.63	-0.84%	440	600,200	9,144,628
2021-06-08	15.5	15.45	15.5	15.35	-0.26%	141	111,800	1,726,929
2021-06-07	15.5	15.49	15.5	15	+0.52%	273	240,600	3,693,195
2021-06-04	15.43	15.41	15.5	15.21	-0.26%	294	319,400	4,923,909
2021-06-03	15.72	15.45	15.91	15.21	-1.59%	433	408,000	6,313,629
2021-06-02	15.4	15.7	15.7	15.38	+1.29%	290	682,900	10,585,196
2021-06-01	15.4	15.5	15.66	15.35	+0.06%	368	1,198,300	18,557,106
2021-05-31	15	15.49	15.7	14.96	+3.27%	599	762,400	11,692,529
2021-05-28	14.99	15	15.08	14.84	+0.13%	199	226,300	3,389,109
2021-05-27	15	14.98	15.1	14.77	+0.07%	201	248,100	3,719,010
2021-05-26	14.81	14.97	15.18	14.72	+0.81%	235	252,400	3,763,174
2021-05-25	14.89	14.85	14.97	14.64	+0.47%	422	403,800	6,001,689
2021-05-24	14.94	14.78	14.96	14.62	+0.27%	288	278,800	4,109,263
2021-05-21	14.99	14.74	15.1	14.55	-1.34%	471	695,200	10,274,949
2021-05-20	15.15	14.94	15.2	14.42	-0.13%	687	760,000	11,196,215
2021-05-19	15.38	14.96	15.39	14.6	-2.73%	814	806,800	12,048,490
2021-05-18	15.42	15.38	15.5	15.09	+0.39%	549	596,100	9,129,289
2021-05-17	15.25	15.32	15.39	15.03	+0.52%	455	986,300	15,035,160
2021-05-14	14.8	15.24	15.25	14.61	+4.17%	388	547,900	8,164,830
2021-05-13	14.6	14.63	14.84	14.23	0.00%	303	625,800	9,077,714
2021-05-12	14.58	14.63	14.95	14.33	+0.34%	526	851,600	12,362,767
2021-05-11	14.7	14.58	14.7	14.27	+0.21%	511	578,500	8,361,991
2021-05-10	15.1	14.55	15.1	14.43	-1.89%	394	497,900	7,232,977
2021-05-07	14.8	14.83	15	14.57	+0.20%	211	139,700	2,068,326
2021-05-06	14.6	14.8	15	14.07	+1.58%	500	894,700	13,092,338
2021-05-05	14.91	14.57	14.99	13.84	-0.95%	912	1,601,800	23,324,628
2021-05-04	15.3	14.71	15.43	14.31	-2.90%	1034	1,610,800	23,677,577
2021-04-30	15.35	15.15	15.5	14.81	+0.93%	564	589,500	8,959,267
2021-04-29	15	15.01	15.42	14.81	-1.57%	385	725,400	10,910,968
2021-04-28	15.06	15.25	15.27	14.82	+1.33%	379	400,900	6,012,274
2021-04-27	15.08	15.05	15.76	14.7	+0.47%	951	1,195,500	18,129,300
2021-04-26	15.3	14.98	15.5	14.18	+0.13%	1483	2,708,500	39,954,702
2021-04-23	15.26	14.96	15.49	14.75	-2.86%	955	1,919,400	28,694,314
2021-04-22	15.45	15.4	15.94	14.18	-0.19%	1434	2,090,000	32,024,748
2021-04-21	14.23	15.43	15.94	14.15	+9.43%	1546	2,656,000	39,856,955
2021-04-20	14	14.1	14.5	13.75	+0.71%	1051	1,374,100	19,542,667
2021-04-19	13.31	14	14	13.31	+4.09%	853	1,274,400	17,439,593
2021-04-16	13.3	13.45	13.48	13.22	+0.37%	314	549,900	7,331,937
2021-04-15	13.21	13.4	13.45	13.17	-0.74%	262	389,000	5,174,678
2021-04-14	13.27	13.5	13.5	13.18	+1.89%	359	702,500	9,420,812
2021-04-13	13.22	13.25	13.42	13.02	+0.68%	368	558,000	7,382,185
2021-04-12	13.16	13.16	13.25	12.93	-0.60%	473	649,700	8,490,828
2021-04-09	13.12	13.24	13.39	13.11	+0.30%	340	479,800	6,340,986
2021-04-08	13.07	13.2	13.29	13.03	+0.69%	357	749,300	9,871,601
2021-04-07	12.96	13.11	13.35	12.9	+1.16%	780	844,600	11,038,831
2021-04-06	13.31	12.96	13.39	12.95	-3.14%	739	1,131,400	14,884,319
2021-04-05	13.8	13.38	13.82	12.8	-1.62%	923	1,259,000	16,800,564
2021-04-02	13.19	13.6	14.04	13.19	+4.13%	1830	3,826,600	52,191,821
2021-04-01	12.96	13.06	13.8	12.89	+1.01%	739	1,618,800	21,268,402
2021-03-31	12.89	12.93	13.05	12.31	+0.70%	695	1,146,800	14,592,638
2021-03-30	12.99	12.84	13.15	12.45	+0.23%	689	1,054,700	13,454,368
2021-03-29	12.26	12.81	13.99	12.15	+5.09%	2750	4,418,800	56,515,096
2021-03-26	12.07	12.19	12.3	12.04	+1.50%	314	574,700	7,006,205
2021-03-25	12.06	12.01	12.11	11.93	-0.25%	197	471,600	5,671,986
2021-03-24	11.93	12.04	12.22	11.8	+0.67%	285	221,900	2,678,371
2021-03-23	12.04	11.96	12.05	11.95	-0.66%	189	309,200	3,706,101
2021-03-22	11.98	12.04	12.11	11.91	+1.35%	367	394,000	4,736,589
2021-03-19	11.91	11.88	12.06	11.7	-1.00%	308	404,300	4,801,685
2021-03-18	12.09	12	12.09	11.9	-0.25%	286	331,900	3,978,940
2021-03-17	12.08	12.03	12.17	12.01	+0.25%	422	510,600	6,162,017
2021-03-16	12.2	12	12.2	11.92	-0.41%	369	484,800	5,830,549
2021-03-15	12	12.05	12.19	12	0.00%	421	686,500	8,301,246
2021-03-12	12.16	12.05	12.16	12.01	-0.25%	296	542,600	6,543,454
2021-03-11	12.01	12.08	12.26	11.9	+0.33%	345	704,700	8,532,121
2021-03-10	12.27	12.04	12.34	11.55	-1.63%	944	1,393,400	16,646,733
2021-03-09	12.21	12.24	12.4	12.03	+1.16%	406	648,600	7,955,418
2021-03-05	12.11	12.1	12.19	11.95	-0.74%	274	592,800	7,164,264
2021-03-04	12.35	12.19	12.35	12.12	-0.25%	362	488,000	5,980,849
2021-03-03	12.23	12.22	12.35	12.13	+0.41%	416	667,800	8,164,306
2021-03-02	12	12.17	12.25	11.93	+0.83%	398	387,700	4,716,916
2021-03-01	12.29	12.07	12.3	11.66	+0.08%	601	664,100	8,039,788
2021-02-26	12.13	12.06	12.3	11.72	-0.82%	579	1,905,500	22,918,455
2021-02-25	12.09	12.16	12.4	11.9	+0.58%	683	987,100	12,003,849
2021-02-24	12.2	12.09	12.43	12	-0.41%	1003	1,156,800	14,049,460
2021-02-22	12.15	12.14	12.52	11.77	+0.75%	1112	1,527,100	18,498,391
2021-02-20	12	12.05	12.4	11.96	+0.42%	859	1,001,600	12,208,865
2021-02-19	11.6	12	12.12	11.5	+3.45%	855	2,155,700	25,630,925
2021-02-18	11.49	11.6	11.85	11.36	+1.05%	796	1,652,300	19,245,409
2021-02-17	11.51	11.48	11.95	11.22	+0.26%	1063	2,480,500	28,642,884
2021-02-16	11.29	11.45	11.56	11.01	+1.42%	773	1,396,700	15,805,180
2021-02-15	11.19	11.29	11.38	10.88	+1.80%	778	1,068,200	11,837,245
2021-02-12	11.03	11.09	11.11	10.71	+0.82%	440	394,800	4,292,557
2021-02-11	11.2	11	11.47	10.9	-1.26%	596	802,500	8,882,535
2021-02-10	11.35	11.14	11.39	11.09	-2.19%	399	395,200	4,417,885
2021-02-09	11.05	11.39	11.48	11.05	+2.24%	683	1,090,700	12,290,915
2021-02-08	11.09	11.14	11.3	11.02	+0.81%	671	897,600	10,040,864
2021-02-05	10.74	11.05	11.25	10.7	+3.37%	1059	1,589,600	17,542,511
2021-02-04	10.69	10.69	10.76	10.6	+0.28%	358	420,600	4,482,906
2021-02-03	10.8	10.66	10.86	10.6	-0.65%	580	591,600	6,324,476
2021-02-02	10.79	10.73	10.97	10.7	+0.28%	926	818,400	8,852,442
2021-02-01	10.99	10.7	11.06	10.55	-1.74%	932	1,481,900	15,833,005
2021-01-29	11.2	10.89	11.21	10.87	-2.51%	602	1,243,600	13,645,802
2021-01-28	11.31	11.17	11.47	11.05	-1.76%	560	1,059,700	11,871,587
2021-01-27	11.16	11.37	11.51	11.16	-0.44%	416	609,000	6,893,474
2021-01-26	11.48	11.42	11.49	11.37	-0.26%	296	540,200	6,179,229
2021-01-25	11.59	11.45	11.78	11.28	-0.35%	576	1,578,700	18,136,614
2021-01-22	11.46	11.49	11.6	11.06	-0.17%	772	1,600,300	18,149,709
2021-01-21	11.6	11.51	11.87	11.13	-0.78%	1140	3,263,600	37,545,988
2021-01-20	11.69	11.6	11.84	11.53	-0.26%	450	895,600	10,441,861
2021-01-19	11.68	11.63	11.9	11.51	-0.51%	381	1,016,100	11,839,346
2021-01-18	11.89	11.69	11.89	11.51	-0.34%	464	803,700	9,374,369
2021-01-15	11.75	11.73	11.99	11.73	-0.93%	417	871,400	10,323,573
2021-01-14	11.82	11.84	11.99	11.66	-0.17%	454	1,325,400	15,708,661
2021-01-13	12.05	11.86	12.55	11.83	-0.34%	805	3,159,500	37,966,443
2021-01-12	11.62	11.9	12.11	11.62	+2.15%	1014	3,956,400	47,208,291
2021-01-11	11.52	11.65	11.67	11.51	+0.87%	555	873,500	10,139,761
2021-01-08	11.66	11.55	11.77	11.52	-0.77%	517	899,500	10,465,289
2021-01-06	11.79	11.64	11.79	11.46	-0.43%	675	996,700	11,580,662
2021-01-05	11.71	11.69	11.88	11.64	-0.85%	407	646,600	7,593,430
2021-01-04	11.59	11.79	11.83	11.51	0.00%	591	829,300	9,705,294

Архив котировок акции FESH по годам

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