ДВМП (Дальневосточное морское пароходство)

FESH

75.75 ₽ +2.02% ↑

История котировок FESH

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2023-12-29	78.69	77.8	79.36	77.44	-1.28%	6385	3,570,100	279,866,986
2023-12-28	81.1	78.81	81.34	78.52	-2.67%	10459	6,226,300	495,915,256
2023-12-27	82.97	80.97	84.61	80.7	-2.41%	27608	17,803,800	1,478,582,380
2023-12-26	80	82.97	83.68	78.34	+3.80%	18904	12,815,900	1,035,813,392
2023-12-25	78.51	79.93	81.3	78.5	+2.21%	13011	8,171,500	653,537,928
2023-12-22	77.75	78.2	79.72	77.53	+0.96%	9061	5,679,400	446,952,562
2023-12-21	79.1	77.46	79.8	76.75	-2.04%	11973	7,400,600	577,563,883
2023-12-20	80.6	79.07	80.94	78.54	-0.94%	9991	5,940,200	473,025,590
2023-12-19	79.23	79.82	81.77	78.11	+0.58%	26524	19,474,700	1,561,539,653
2023-12-18	74.62	79.36	79.48	73.91	+6.74%	32809	22,497,800	1,739,648,266
2023-12-15	68	74.35	75.8	67.81	+9.03%	25415	18,105,400	1,314,260,877
2023-12-14	71.28	68.19	73.15	68.02	-3.85%	19911	12,306,800	874,570,790
2023-12-13	67.2	70.92	71.29	67	+5.54%	16933	10,829,100	752,119,653
2023-12-12	67.16	67.2	68.8	66.51	+0.51%	10556	6,026,900	407,015,053
2023-12-11	68.74	66.86	69.9	66.06	-2.22%	17486	10,035,300	682,676,779
2023-12-08	69.5	68.38	71.46	68.1	-1.11%	17331	11,014,100	766,361,479
2023-12-07	66.15	69.15	70.31	63.15	+4.68%	29275	20,034,200	1,351,237,267
2023-12-06	69.48	66.06	70.5	64.4	-4.59%	30476	19,582,300	1,304,880,622
2023-12-05	66.91	69.24	69.69	62.66	+3.95%	60218	40,083,900	2,662,778,828
2023-12-04	74.7	66.61	74.95	65.77	-11.13%	50179	36,330,100	2,502,699,813
2023-12-01	78.1	74.95	78.5	74.76	-4.17%	14163	7,829,400	598,390,202
2023-11-30	81	78.21	81.43	77.71	-3.44%	10086	5,576,200	440,401,474
2023-11-29	80.04	81	83.5	79.5	+1.22%	15579	8,673,500	710,428,297
2023-11-28	80.7	80.02	82.86	79.11	-0.81%	14270	10,046,700	814,943,040
2023-11-27	83.69	80.67	83.69	77.38	-3.77%	28905	17,004,200	1,358,053,717
2023-11-24	87.74	83.83	88.33	83.46	-4.57%	16104	6,946,700	593,419,073
2023-11-23	91.1	87.84	91.1	87.53	-3.43%	12010	4,841,300	431,270,241
2023-11-22	91.01	90.96	91.88	90.5	+0.29%	3426	1,407,500	128,084,731
2023-11-21	91.5	90.7	92.76	90.63	-0.73%	4748	2,041,000	186,783,948
2023-11-20	90.22	91.37	92	90.22	+1.29%	4744	1,763,200	160,683,073
2023-11-17	91.5	90.21	92.81	88.05	-1.37%	10182	4,967,400	448,501,006
2023-11-16	93.45	91.46	94.5	91.27	-2.13%	10620	5,009,300	467,282,695
2023-11-15	93.17	93.45	95.26	92.08	+0.46%	9323	3,982,000	373,477,798
2023-11-14	97.22	93.02	97.22	91.5	-1.79%	13215	6,622,200	622,272,148
2023-11-13	95.3	94.72	97.5	94	-0.39%	10094	4,865,600	466,555,182
2023-11-10	98.33	95.09	99.18	94.77	-2.62%	10093	5,468,700	528,952,833
2023-11-09	99.96	97.65	101.58	96.38	-1.78%	26278	12,471,400	1,230,589,234
2023-11-08	92.6	99.42	100.44	92.01	+7.21%	48635	27,579,500	2,686,320,580
2023-11-07	92.15	92.73	93.53	91.79	+0.69%	4514	2,140,500	198,320,169
2023-11-06	91	92.09	92.8	91	+1.19%	3238	1,236,200	113,835,774
2023-11-03	92.03	91.01	92.35	91.01	-1.12%	3289	1,167,200	106,763,862
2023-11-02	94.44	92.04	94.44	91.07	-1.92%	6491	2,691,300	249,778,916
2023-11-01	90.52	93.84	94.4	90.17	+3.71%	9642	4,465,400	411,146,729
2023-10-31	93.63	90.48	93.63	89.93	-2.98%	7777	3,614,600	329,059,051
2023-10-30	93.6	93.26	95.11	92.24	+0.13%	4813	2,050,100	192,372,313
2023-10-27	93.7	93.14	94.45	91.3	-0.61%	6459	2,827,200	264,089,290
2023-10-26	96.1	93.71	98	93.01	-2.06%	14301	7,163,300	688,488,564
2023-10-25	95.4	95.68	96.24	95.22	+0.25%	3951	1,754,900	167,928,302
2023-10-24	95.21	95.44	96.47	95.01	+0.45%	4618	2,050,200	196,800,275
2023-10-23	96.6	95.01	97.27	94.54	-0.64%	4874	2,007,100	191,654,908
2023-10-20	96.77	95.62	96.9	94.99	-0.99%	6335	2,734,600	261,640,794
2023-10-19	98	96.58	98	96.51	-1.34%	5674	2,545,400	246,632,635
2023-10-18	100.63	97.89	100.9	97.02	-1.83%	9858	4,926,400	488,029,469
2023-10-17	97.2	99.71	99.74	96.43	+3.01%	18684	8,389,200	825,097,875
2023-10-16	95.73	96.8	97.56	95.08	+1.49%	6242	2,561,900	246,361,512
2023-10-13	94.7	95.38	96.37	94.7	+0.72%	6014	2,654,400	253,551,227
2023-10-12	95.3	94.7	96.66	93.86	-1.34%	6932	2,675,300	254,592,795
2023-10-11	98.18	95.99	98.18	95.06	-2.02%	6140	2,543,800	246,167,150
2023-10-10	98	97.97	98.05	96.45	-0.08%	6569	2,478,300	240,953,834
2023-10-09	98.21	98.05	99.52	97.54	-0.46%	8949	3,626,000	356,742,588
2023-10-06	99.55	98.5	99.78	97.24	-1.05%	9025	4,320,500	424,620,408
2023-10-05	100.74	99.55	101.05	98.92	-0.33%	5519	2,274,100	227,150,889
2023-10-04	99.51	99.88	104.18	99.25	-0.15%	22548	12,090,500	1,233,158,293
2023-10-03	99.7	100.03	102.82	97.21	-0.09%	12562	6,487,100	649,082,159
2023-10-02	104	100.12	104.62	99.55	-3.45%	12284	6,780,300	691,676,558
2023-09-29	105	103.7	105.75	102	-1.20%	11732	6,642,100	688,415,656
2023-09-28	98.82	104.96	104.99	98.75	+6.29%	23360	12,626,600	1,284,985,132
2023-09-27	96.46	98.75	100.92	96.1	+2.47%	18751	10,757,900	1,063,259,682
2023-09-26	98.15	96.37	98.37	95.38	-1.44%	9072	4,244,400	410,119,076
2023-09-25	96.6	97.78	99	93.81	+1.75%	17505	9,208,700	893,655,328
2023-09-22	91.5	96.1	97.44	89.44	+5.76%	15042	7,815,500	730,274,361
2023-09-21	93.59	90.87	95.44	90.51	-3.46%	15932	7,345,200	680,367,356
2023-09-20	95.44	94.13	99	88.8	-1.54%	31578	20,396,200	1,914,273,257
2023-09-19	101.41	95.6	101.65	94.9	-6.40%	25977	13,427,800	1,312,162,040
2023-09-18	106	102.14	106.25	99.91	-3.07%	18968	9,220,300	946,818,487
2023-09-15	101.9	105.37	106	97.46	+2.20%	14269	8,616,300	896,157,834
2023-09-14	110.1	103.1	110.1	86.53	-6.42%	39847	28,014,600	2,852,962,054
2023-09-13	113.5	110.17	113.5	109.7	-2.49%	13364	5,571,500	618,826,056
2023-09-12	112.3	112.98	113.5	108.31	+2.73%	25774	13,138,500	1,460,953,869
2023-09-11	112	109.98	114	109.24	+0.26%	28566	14,202,300	1,587,297,836
2023-09-08	108.5	109.69	109.76	105.34	+1.20%	15634	6,298,100	677,223,682
2023-09-07	112.34	108.39	112.37	106	-2.53%	28718	12,728,500	1,388,175,596
2023-09-06	110.75	111.2	111.79	108.68	+0.85%	17477	9,439,800	1,044,290,487
2023-09-05	111.8	110.26	111.94	109.57	-1.31%	14321	7,360,500	814,289,614
2023-09-04	112.49	111.72	112.97	110.2	+0.57%	20269	12,696,200	1,413,659,884
2023-09-01	109.83	111.09	112.1	108.12	+1.51%	19129	11,922,800	1,313,856,187
2023-08-31	110.7	109.44	111.19	108.33	-1.35%	13822	6,054,100	663,095,278
2023-08-30	112.8	110.94	112.97	110	-1.28%	10207	4,758,000	528,855,573
2023-08-29	112.4	112.38	112.76	110.5	-0.02%	15761	8,630,800	962,779,921
2023-08-28	112.9	112.4	113.48	111.29	-0.30%	13227	7,833,300	877,427,744
2023-08-25	114.4	112.74	114.4	112.03	-1.30%	11323	6,505,100	732,593,690
2023-08-24	112.31	114.22	114.51	111.81	+2.10%	6529	2,870,700	325,242,819
2023-08-23	116.2	111.87	116.31	111	-3.39%	16658	7,456,200	845,414,526
2023-08-22	117.03	115.79	118.79	114.39	-0.61%	21017	9,423,900	1,100,927,721
2023-08-21	113.41	116.5	117.4	113.41	+2.73%	23789	10,454,400	1,208,996,406
2023-08-18	113.38	113.4	114.43	111.1	+0.31%	11880	5,623,100	635,272,822
2023-08-17	112.08	113.05	115.6	109.38	+4.86%	28770	16,112,900	1,815,761,199
2023-08-16	111	107.81	111.77	101.02	-2.93%	30662	15,706,600	1,669,578,372
2023-08-15	110.96	111.06	114.5	108.36	-0.11%	12570	5,123,100	575,650,927
2023-08-14	117.74	111.18	118.67	109.88	-4.95%	26279	11,075,200	1,262,502,128
2023-08-11	111.21	116.97	118.2	111.2	+4.92%	29330	14,445,700	1,661,280,897
2023-08-10	111.8	111.48	113.29	110.2	-0.26%	10797	4,218,800	470,415,771
2023-08-09	113.49	111.77	113.49	110.61	-0.97%	10265	4,333,500	483,848,044
2023-08-08	115.99	112.87	115.99	108.2	-2.55%	20837	10,151,400	1,131,668,606
2023-08-07	112.4	115.82	119.22	112	+3.04%	38147	20,973,300	2,436,726,753
2023-08-04	116.1	112.4	117.74	108.03	-3.05%	31013	13,791,400	1,566,543,558
2023-08-03	122.05	115.94	125	111.3	-4.50%	69249	32,398,900	3,755,939,883
2023-08-02	100.1	121.4	129.39	99.18	+21.47%	166921	108,733,000	12,664,406,980
2023-08-01	88.25	99.94	100.5	86.02	+13.44%	65276	39,434,900	3,795,279,600
2023-07-31	78.72	88.1	88.38	78.7	+12.59%	36846	23,205,800	1,973,535,230
2023-07-28	78.54	78.25	78.55	77.8	-0.32%	5116	2,680,800	209,716,401
2023-07-27	78.06	78.5	79.1	77.59	+1.17%	9259	4,761,800	373,168,416
2023-07-26	78.95	77.59	78.95	76.55	-1.16%	9023	4,703,100	364,581,484
2023-07-25	78.47	78.5	79.12	76.66	+0.78%	11640	6,130,600	480,399,262
2023-07-24	74	77.89	79.36	73.52	+5.97%	23706	13,637,900	1,037,093,852
2023-07-21	70.5	73.5	74.6	70.13	+4.81%	17981	10,425,700	757,349,132
2023-07-20	70.84	70.13	71.5	69.54	-1.00%	7936	3,576,600	252,022,554
2023-07-19	71.44	70.84	71.92	70.12	-0.51%	6017	2,771,600	197,266,490
2023-07-18	71.4	71.2	72.28	70.97	-0.29%	8343	4,620,700	329,935,699
2023-07-17	68.38	71.41	72	68.01	+3.91%	15099	10,207,800	719,945,948
2023-07-14	68.19	68.72	68.89	67.9	+0.50%	4317	2,194,100	150,137,493
2023-07-13	69.38	68.38	69.38	67.7	-1.01%	6242	2,701,400	184,575,668
2023-07-12	69	69.08	69.91	68.3	+0.47%	10669	6,587,800	456,046,721
2023-07-11	67.07	68.76	69.21	66.8	+2.83%	13907	8,820,000	602,474,514
2023-07-10	65.62	66.87	67.4	65.4	+1.90%	6185	3,710,900	247,908,461
2023-07-07	66.1	65.62	66.18	65.29	-0.64%	2557	1,225,600	80,511,015
2023-07-06	66.95	66.04	67	65.86	-1.34%	3406	1,487,400	98,683,646
2023-07-05	65.44	66.94	67	65.44	+2.50%	4322	2,146,000	142,100,547
2023-07-04	66.09	65.31	66.4	64.78	-0.61%	5110	2,501,000	163,834,876
2023-07-03	66.49	65.71	67.07	64.65	-0.82%	6160	3,063,800	202,635,377
2023-06-30	67.49	66.25	68.16	66.07	-1.34%	6270	2,963,100	198,098,147
2023-06-29	66.82	67.15	67.27	65.8	+0.83%	5898	2,850,300	189,771,794
2023-06-28	67.16	66.6	67.47	66.09	-0.45%	4728	2,519,600	168,066,431
2023-06-27	65.99	66.9	67.72	64.4	+2.48%	6122	3,792,800	251,736,573
2023-06-26	66.7	65.28	67.5	62.5	-0.12%	12840	7,397,400	482,022,973
2023-06-23	67	65.36	68.25	63.1	-2.48%	13573	7,677,600	508,777,631
2023-06-22	65.51	67.02	69.08	65.51	+2.68%	30713	18,853,100	1,276,887,164
2023-06-21	62.84	65.27	65.47	62.4	+4.73%	12521	6,704,800	431,075,696
2023-06-20	63.15	62.32	63.15	61	-0.94%	7372	3,792,400	235,288,439
2023-06-19	63.17	62.91	63.8	62.25	-0.41%	5733	2,523,100	158,502,853
2023-06-16	63.99	63.17	64.8	63.06	-1.06%	6612	3,383,900	215,450,449
2023-06-15	65.01	63.85	65.21	63.02	-1.69%	7731	4,334,700	277,891,011
2023-06-14	64.8	64.95	66	63.5	+0.14%	10508	6,301,600	408,052,548
2023-06-13	61.78	64.86	64.86	61.5	+6.02%	10893	6,278,500	398,115,983
2023-06-09	61.82	61.18	62.25	61.01	-0.83%	4611	2,330,600	143,392,591
2023-06-08	62.94	61.69	63.17	60.55	-1.49%	8460	4,112,500	253,988,208
2023-06-07	63.45	62.62	64.5	61.6	-1.21%	9099	4,730,900	297,324,160
2023-06-06	60.05	63.39	63.5	57.33	+4.88%	19330	12,248,300	744,558,122
2023-06-05	65.36	60.44	65.36	59.12	-5.46%	25999	14,566,000	907,584,292
2023-06-02	62.6	63.93	65.45	62.12	+2.29%	22038	15,584,600	999,628,900
2023-06-01	61.7	62.5	64.5	61.7	+1.51%	33665	24,357,400	1,542,394,355
2023-05-31	55.65	61.57	62.18	54.73	+10.24%	41174	30,695,400	1,824,579,130
2023-05-30	55.09	55.85	59.9	54.1	-1.88%	26631	20,622,700	1,179,545,145
2023-05-29	55	56.92	57.29	54.64	+4.63%	14630	11,079,500	623,320,736
2023-05-26	54	54.4	55.37	53.03	+1.59%	10612	8,303,400	451,257,738
2023-05-25	54.25	53.55	54.99	52.53	-1.53%	9882	6,244,100	334,257,034
2023-05-24	54.87	54.38	56.75	52.1	+0.15%	27141	18,990,400	1,021,110,856
2023-05-23	48.3	54.3	54.45	48.2	+12.75%	30422	21,925,400	1,128,552,941
2023-05-22	48.49	48.16	48.84	47.77	+0.21%	3949	2,113,600	102,162,115
2023-05-19	48.49	48.06	48.49	47.58	-1.54%	4691	2,574,700	123,550,757
2023-05-18	49.23	48.81	49.38	47.76	-0.73%	4949	2,894,900	140,420,065
2023-05-17	48.3	49.17	49.17	47.55	+1.74%	6097	3,899,400	189,202,348
2023-05-16	48.85	48.33	48.91	47.06	-0.58%	3233	1,842,500	88,481,344
2023-05-15	47.48	48.61	49.4	47.45	+2.60%	5563	4,506,200	218,661,722
2023-05-12	47.8	47.38	48.24	46.5	-0.29%	2462	1,767,900	83,438,440
2023-05-11	48.2	47.52	49.49	45.9	-1.10%	8386	5,343,100	255,914,623
2023-05-10	45.24	48.05	48.29	44.2	+6.59%	5384	3,257,700	152,985,977
2023-05-08	45.2	45.08	46.25	44.74	-0.75%	1795	1,166,900	53,046,976
2023-05-05	46.3	45.42	46.31	44.94	-1.90%	2496	1,579,500	71,971,342
2023-05-04	46.24	46.3	47.18	45.56	-0.17%	3989	3,016,900	139,486,094
2023-05-03	46.95	46.38	47.15	44.2	-1.21%	6042	4,179,300	191,391,601
2023-05-02	48.59	46.95	49	44.1	-2.94%	6412	3,444,800	161,539,626
2023-04-28	49.65	48.37	49.71	48.09	-2.18%	4058	2,422,200	117,652,218
2023-04-27	49.8	49.45	49.85	48.47	-0.34%	5614	3,488,000	171,329,738
2023-04-26	50.1	49.62	51.2	47.7	-0.66%	8982	6,793,300	340,994,481
2023-04-25	49.48	49.95	50.59	49	+1.59%	8333	7,170,700	358,054,099
2023-04-24	48.38	49.17	50.65	47.39	+1.63%	15907	13,704,400	678,201,021
2023-04-21	47.56	48.38	48.72	46.6	+2.05%	5378	3,703,200	176,455,091
2023-04-20	48	47.41	48.73	46.56	-0.82%	6534	4,427,800	210,378,035
2023-04-19	45.7	47.8	49.76	45.5	+5.22%	36624	31,282,300	1,496,763,245
2023-04-18	46.08	45.43	46.08	43.89	-0.81%	10762	9,239,800	414,695,841
2023-04-17	44.15	45.8	46.97	43.85	+4.49%	8855	6,741,800	307,131,376
2023-04-14	44	43.83	44.19	43.31	-0.81%	3014	1,800,400	78,788,983
2023-04-13	45.5	44.19	45.69	43.63	-2.64%	6268	4,229,300	186,666,299
2023-04-12	44.54	45.39	46.42	44.05	+1.98%	11264	8,464,500	383,538,619
2023-04-11	46.2	44.51	46.34	43.21	-3.51%	13338	10,982,500	493,521,127
2023-04-10	48.4	46.13	51.42	45.59	-3.90%	53579	42,150,700	2,015,543,715
2023-04-07	37.08	48	50.14	37.04	+29.17%	114543	127,742,100	5,762,063,056
2023-04-06	37.65	37.16	37.72	37.11	-1.09%	1905	999,000	37,343,543
2023-04-05	37.14	37.57	37.59	36.29	+1.16%	3894	2,514,700	92,837,621
2023-04-04	37.5	37.14	37.67	36.87	-0.96%	2474	1,469,100	54,824,203
2023-04-03	37.14	37.5	37.57	37	+1.21%	2295	1,254,900	46,861,023
2023-03-31	37.58	37.05	37.65	36.7	-1.44%	3326	1,876,100	69,471,489
2023-03-30	37.73	37.59	37.78	37.35	-0.37%	2391	1,218,300	45,682,630
2023-03-29	37.23	37.73	37.76	37.2	+0.94%	2158	1,195,000	44,729,980
2023-03-28	37.75	37.38	37.85	36.71	-0.98%	3303	1,632,100	60,811,997
2023-03-27	37.13	37.75	37.88	37.1	+1.81%	4786	2,143,700	80,385,760
2023-03-24	37.19	37.08	37.3	36.6	-0.13%	2221	1,356,700	50,105,307
2023-03-23	36.27	37.13	37.19	36.1	+2.65%	2779	2,173,500	79,775,890
2023-03-22	36.5	36.17	36.5	35.81	-0.90%	2823	1,346,900	48,663,970
2023-03-21	36.68	36.5	37	35.62	+0.36%	4448	3,067,600	111,420,065
2023-03-20	35.5	36.37	36.78	35.41	+3.09%	6493	4,612,000	166,394,854
2023-03-17	34.95	35.28	35.45	34.9	+1.00%	3363	2,337,900	82,441,837
2023-03-16	35.29	34.93	35.29	34.5	-0.85%	1560	856,600	29,843,959
2023-03-15	34.99	35.23	35.49	34.42	+1.00%	3782	2,530,100	88,739,356
2023-03-14	35.1	34.88	35.15	34.6	-0.63%	2799	1,369,800	47,860,400
2023-03-13	34.58	35.1	35.58	34.06	+1.50%	4832	3,758,500	131,490,970
2023-03-10	34.81	34.58	35	34.47	-1.09%	2049	1,304,800	45,354,997
2023-03-09	34.98	34.96	35.48	34.4	+0.69%	2751	2,090,200	72,908,948
2023-03-07	34.3	34.72	35.5	34.04	+1.97%	5818	4,144,300	144,601,891
2023-03-06	33.78	34.05	34.39	33.74	+0.98%	2740	1,741,600	59,319,853
2023-03-03	33.8	33.72	33.94	33.5	+1.11%	983	439,700	14,799,322
2023-03-02	33.8	33.35	33.8	32.91	-1.19%	1993	1,301,000	43,437,618
2023-03-01	33.84	33.75	34.02	33.69	-0.27%	1158	522,200	17,687,829
2023-02-28	33.76	33.84	33.98	33.55	+0.48%	1266	729,200	24,634,803
2023-02-27	33.39	33.68	33.7	33.22	+0.87%	1215	636,100	21,315,324
2023-02-24	33.17	33.39	33.55	33.03	+0.42%	939	464,300	15,483,399
2023-02-22	33.2	33.25	33.51	32.88	+0.45%	1187	712,300	23,673,919
2023-02-21	32.77	33.1	33.89	32.66	+1.04%	2048	1,483,100	49,110,503
2023-02-20	32.5	32.76	32.86	32	+0.65%	1202	763,500	24,720,244
2023-02-17	32.97	32.55	32.97	31.77	+0.22%	1663	918,200	29,659,073
2023-02-16	32.35	32.48	32.91	32.25	+0.62%	1376	790,000	25,697,991
2023-02-15	33.34	32.28	33.34	32.2	-3.18%	3159	1,743,700	56,823,975
2023-02-14	34.03	33.34	34.12	32.61	-2.20%	3701	2,206,900	73,455,484
2023-02-13	34.05	34.09	34.7	33.9	+0.53%	2690	1,871,700	64,177,331
2023-02-10	34.17	33.91	34.17	33.75	+0.33%	1209	608,500	20,619,225
2023-02-09	33.95	33.8	34.07	33.69	-0.41%	1404	617,700	20,901,544
2023-02-08	34.1	33.94	34.33	33.89	-0.44%	1793	1,165,000	39,658,028
2023-02-07	34.23	34.09	34.3	34.03	-0.20%	1440	920,900	31,441,012
2023-02-06	34.39	34.16	34.41	34.01	-0.38%	1712	897,200	30,691,033
2023-02-03	34.13	34.29	34.77	34.08	+0.68%	2749	1,739,000	59,657,157
2023-02-02	34.23	34.06	34.24	33.89	-0.03%	1363	768,300	26,195,630
2023-02-01	33.91	34.07	34.29	33.91	+0.47%	2221	1,249,100	42,644,645
2023-01-31	33.97	33.91	34.19	33.6	+0.92%	2306	1,478,300	50,199,053
2023-01-30	33.88	33.6	34.07	33.2	-0.74%	3355	2,168,400	72,631,464
2023-01-27	33.95	33.85	34.2	33.3	-0.12%	1816	1,225,300	41,409,248
2023-01-26	33.88	33.89	34.09	33.87	-0.09%	774	399,900	13,583,737
2023-01-25	34.05	33.92	34.09	33.85	-0.41%	969	486,800	16,522,867
2023-01-24	34.21	34.06	34.35	34.05	-0.21%	1033	539,500	18,429,664
2023-01-23	34.09	34.13	34.5	33.81	+0.35%	1840	1,127,800	38,530,686
2023-01-20	34.27	34.01	34.57	33.85	-0.09%	1580	805,800	27,438,652
2023-01-19	34.7	34.04	34.87	33.91	-1.90%	3345	1,757,000	60,307,210
2023-01-18	34.9	34.7	35.4	34.01	+0.20%	4985	3,532,400	123,671,339
2023-01-17	33.97	34.63	36.15	33.97	+2.03%	11364	8,719,700	305,862,254
2023-01-16	33.95	33.94	34.12	33.71	+0.41%	3044	1,902,800	64,511,943
2023-01-13	33.79	33.8	33.95	33.76	+0.03%	1791	1,007,800	34,114,999
2023-01-12	34.1	33.79	34.18	33.5	-0.88%	2884	1,443,600	48,699,267
2023-01-11	34.55	34.09	34.79	33.06	-3.02%	7783	5,151,100	176,068,121
2023-01-10	34.91	35.15	35.75	34.64	+0.66%	4068	2,236,000	78,592,183
2023-01-09	33.91	34.92	35.1	33.91	+2.98%	4999	2,832,700	98,332,139
2023-01-06	33.82	33.91	34.14	33.8	+0.12%	1004	546,400	18,557,633
2023-01-05	34.09	33.87	34.19	33.75	-0.65%	1126	525,900	17,852,062
2023-01-04	34.43	34.09	34.43	34.01	-0.41%	1128	476,400	16,258,491
2023-01-03	33.68	34.23	34.38	33.68	0.00%	1957	1,191,000	40,675,037

Архив котировок акции FESH по годам

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