ФСК Россети
FEES
0.04002 ₽ -0.6% ↓История котировок FEES
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 0.04026 | 0.04002 | 0.04156 | 0.0395 | -0.60% | 10087 | 3,478,220,000 | 141,209,208 |
| 2026-07-16 | 0.04352 | 0.04026 | 0.04352 | 0.04006 | -7.49% | 16935 | 4,360,540,000 | 180,344,047 |
| 2026-07-15 | 0.0457 | 0.04352 | 0.04636 | 0.04322 | -4.73% | 11107 | 3,641,650,000 | 160,447,718 |
| 2026-07-14 | 0.04474 | 0.04568 | 0.04758 | 0.04474 | +1.20% | 13131 | 5,789,970,000 | 268,555,103 |
| 2026-07-13 | 0.04392 | 0.04514 | 0.0458 | 0.0434 | +3.34% | 9963 | 3,373,370,000 | 151,201,754 |
| 2026-07-10 | 0.0437 | 0.04368 | 0.04424 | 0.04334 | -0.23% | 4659 | 1,197,990,000 | 52,422,727 |
| 2026-07-09 | 0.04468 | 0.04378 | 0.0453 | 0.04362 | -1.66% | 7307 | 2,148,140,000 | 95,657,369 |
| 2026-07-08 | 0.04398 | 0.04452 | 0.04476 | 0.04304 | +1.88% | 8933 | 2,750,420,000 | 121,303,796 |
| 2026-07-07 | 0.0434 | 0.0437 | 0.04374 | 0.0407 | +1.25% | 19826 | 6,082,610,000 | 255,659,408 |
| 2026-07-06 | 0.04566 | 0.04316 | 0.04642 | 0.04234 | -5.93% | 12944 | 5,202,780,000 | 228,625,563 |
| 2026-07-03 | 0.04502 | 0.04588 | 0.04588 | 0.04466 | +1.37% | 6878 | 2,562,310,000 | 116,011,173 |
| 2026-07-02 | 0.0472 | 0.04526 | 0.0472 | 0.04482 | -3.66% | 7492 | 2,104,250,000 | 96,118,126 |
| 2026-07-01 | 0.04674 | 0.04698 | 0.04754 | 0.04664 | +0.34% | 7618 | 1,658,170,000 | 77,922,490 |
| 2026-06-30 | 0.04594 | 0.04682 | 0.0483 | 0.04594 | +0.64% | 11165 | 3,500,270,000 | 165,686,201 |
| 2026-06-29 | 0.0454 | 0.04652 | 0.0468 | 0.04468 | +2.47% | 19229 | 5,116,650,000 | 233,825,268 |
| 2026-06-26 | 0.046 | 0.0454 | 0.04706 | 0.04412 | -1.30% | 34681 | 10,036,490,000 | 456,415,803 |
| 2026-06-25 | 0.0479 | 0.046 | 0.04866 | 0.04542 | -4.05% | 20068 | 4,351,170,000 | 202,899,654 |
| 2026-06-24 | 0.04944 | 0.04794 | 0.05006 | 0.0464 | -3.03% | 16778 | 4,070,150,000 | 194,599,028 |
| 2026-06-23 | 0.04864 | 0.04944 | 0.04998 | 0.04768 | +1.64% | 17424 | 3,726,620,000 | 181,970,345 |
| 2026-06-22 | 0.05186 | 0.04864 | 0.05206 | 0.048 | -6.21% | 22022 | 6,788,130,000 | 340,107,645 |
| 2026-06-19 | 0.05198 | 0.05186 | 0.0532 | 0.05152 | -0.23% | 11519 | 4,136,400,000 | 216,803,496 |
| 2026-06-18 | 0.05266 | 0.05198 | 0.0529 | 0.05136 | -1.29% | 12093 | 2,390,360,000 | 124,519,081 |
| 2026-06-17 | 0.05358 | 0.05266 | 0.05382 | 0.05236 | -1.72% | 7233 | 1,793,640,000 | 94,866,575 |
| 2026-06-16 | 0.05452 | 0.05358 | 0.0558 | 0.053 | -1.76% | 14112 | 3,725,820,000 | 202,861,807 |
| 2026-06-15 | 0.05248 | 0.05454 | 0.0554 | 0.05248 | +3.93% | 11811 | 3,203,910,000 | 174,169,812 |
| 2026-06-11 | 0.05366 | 0.05248 | 0.05382 | 0.0522 | -1.61% | 6109 | 1,570,590,000 | 83,338,202 |
| 2026-06-10 | 0.05416 | 0.05334 | 0.05416 | 0.05204 | -1.22% | 9788 | 3,062,830,000 | 162,006,811 |
| 2026-06-09 | 0.05274 | 0.054 | 0.05624 | 0.0502 | +2.66% | 24585 | 8,894,170,000 | 468,000,615 |
| 2026-06-08 | 0.05508 | 0.0526 | 0.05596 | 0.0522 | -4.85% | 17279 | 6,144,560,000 | 330,718,622 |
| 2026-06-05 | 0.05688 | 0.05528 | 0.05766 | 0.0552 | -2.81% | 9336 | 3,039,330,000 | 170,443,444 |
| 2026-06-04 | 0.05838 | 0.05688 | 0.05856 | 0.05628 | -2.20% | 9701 | 3,510,360,000 | 199,913,187 |
| 2026-06-03 | 0.05906 | 0.05816 | 0.05942 | 0.05776 | -1.29% | 7809 | 2,793,100,000 | 163,384,622 |
| 2026-06-02 | 0.0577 | 0.05892 | 0.05892 | 0.05722 | +1.97% | 8119 | 1,917,280,000 | 111,387,595 |
| 2026-06-01 | 0.05832 | 0.05778 | 0.0591 | 0.0568 | -0.62% | 12731 | 3,340,860,000 | 193,506,553 |
| 2026-05-29 | 0.05876 | 0.05814 | 0.05902 | 0.0572 | -0.82% | 13321 | 3,505,510,000 | 204,506,507 |
| 2026-05-28 | 0.0585 | 0.05862 | 0.05942 | 0.05764 | +1.03% | 16064 | 5,746,970,000 | 337,748,111 |
| 2026-05-27 | 0.06276 | 0.05802 | 0.06316 | 0.05694 | -8.20% | 43606 | 16,657,640,000 | 981,590,171 |
| 2026-05-26 | 0.0645 | 0.0632 | 0.0648 | 0.0617 | -2.11% | 16393 | 6,455,920,000 | 407,439,328 |
| 2026-05-25 | 0.06536 | 0.06456 | 0.06618 | 0.0642 | -1.19% | 12357 | 3,642,030,000 | 237,657,281 |
| 2026-05-22 | 0.06694 | 0.06534 | 0.06838 | 0.0636 | -2.39% | 24719 | 6,605,540,000 | 433,670,517 |
| 2026-05-21 | 0.06728 | 0.06694 | 0.06776 | 0.06676 | -0.33% | 3767 | 919,510,000 | 61,787,411 |
| 2026-05-20 | 0.068 | 0.06716 | 0.0685 | 0.06682 | -1.15% | 5982 | 1,480,090,000 | 99,817,841 |
| 2026-05-19 | 0.068 | 0.06794 | 0.0687 | 0.06778 | +0.12% | 5358 | 1,043,180,000 | 71,200,643 |
| 2026-05-18 | 0.06786 | 0.06786 | 0.06802 | 0.06636 | +0.30% | 14073 | 2,310,980,000 | 155,091,724 |
| 2026-05-15 | 0.06834 | 0.06766 | 0.069 | 0.06716 | -1.17% | 9630 | 1,847,120,000 | 125,354,370 |
| 2026-05-14 | 0.06926 | 0.06846 | 0.0699 | 0.06812 | -1.10% | 7585 | 1,430,080,000 | 98,458,396 |
| 2026-05-13 | 0.0701 | 0.06922 | 0.0701 | 0.06902 | -1.17% | 4820 | 1,169,470,000 | 81,220,549 |
| 2026-05-12 | 0.06928 | 0.07004 | 0.07046 | 0.0692 | +0.95% | 10441 | 2,030,830,000 | 141,902,240 |
| 2026-05-11 | 0.0698 | 0.06938 | 0.07114 | 0.06922 | -0.37% | 9052 | 2,028,400,000 | 142,467,880 |
| 2026-05-08 | 0.06796 | 0.06964 | 0.0704 | 0.06784 | +2.44% | 27264 | 7,811,980,000 | 542,145,536 |
| 2026-05-07 | 0.0666 | 0.06798 | 0.0684 | 0.066 | +2.23% | 6881 | 2,402,260,000 | 161,704,700 |
| 2026-05-06 | 0.0673 | 0.0665 | 0.0678 | 0.06606 | -1.34% | 10413 | 1,640,010,000 | 109,267,869 |
| 2026-05-05 | 0.0656 | 0.0674 | 0.0677 | 0.06482 | +3.06% | 9123 | 1,954,200,000 | 129,653,877 |
| 2026-05-04 | 0.0667 | 0.0654 | 0.06706 | 0.06482 | -1.51% | 16645 | 3,210,030,000 | 211,057,429 |
| 2026-04-30 | 0.06702 | 0.0664 | 0.06734 | 0.0657 | -0.90% | 10609 | 2,409,230,000 | 160,165,391 |
| 2026-04-29 | 0.0676 | 0.067 | 0.06862 | 0.06556 | -0.86% | 12674 | 3,199,040,000 | 214,316,691 |
| 2026-04-28 | 0.07002 | 0.06758 | 0.0704 | 0.06744 | -3.70% | 8995 | 2,729,420,000 | 187,075,031 |
| 2026-04-27 | 0.07026 | 0.07018 | 0.07092 | 0.069 | +0.09% | 7985 | 1,877,240,000 | 131,275,494 |
| 2026-04-24 | 0.07126 | 0.07012 | 0.07166 | 0.06954 | -1.60% | 9372 | 2,253,620,000 | 158,523,288 |
| 2026-04-23 | 0.07068 | 0.07126 | 0.07246 | 0.07046 | +0.79% | 14070 | 4,414,650,000 | 315,785,050 |
| 2026-04-22 | 0.06912 | 0.0707 | 0.07088 | 0.06888 | +2.11% | 8202 | 2,257,730,000 | 158,402,476 |
| 2026-04-21 | 0.06944 | 0.06924 | 0.0695 | 0.06862 | -0.03% | 4115 | 1,612,640,000 | 111,300,864 |
| 2026-04-20 | 0.06884 | 0.06926 | 0.0696 | 0.06822 | +0.82% | 4970 | 1,488,510,000 | 102,589,937 |
| 2026-04-17 | 0.06924 | 0.0687 | 0.07012 | 0.06836 | -1.07% | 5237 | 1,420,670,000 | 98,233,620 |
| 2026-04-16 | 0.06922 | 0.06944 | 0.07092 | 0.0692 | +0.32% | 8775 | 2,415,130,000 | 169,318,747 |
| 2026-04-15 | 0.06804 | 0.06922 | 0.06932 | 0.06742 | +2.06% | 7557 | 1,912,070,000 | 130,955,634 |
| 2026-04-14 | 0.06798 | 0.06782 | 0.06934 | 0.0672 | -0.15% | 10495 | 3,671,820,000 | 250,319,100 |
| 2026-04-13 | 0.06888 | 0.06792 | 0.06996 | 0.06728 | -1.91% | 9821 | 2,848,120,000 | 194,691,941 |
| 2026-04-10 | 0.06978 | 0.06924 | 0.06986 | 0.06866 | -0.20% | 6183 | 1,381,020,000 | 95,608,019 |
| 2026-04-09 | 0.07064 | 0.06938 | 0.07116 | 0.06918 | -2.06% | 9602 | 2,036,460,000 | 142,386,953 |
| 2026-04-08 | 0.0702 | 0.07084 | 0.07124 | 0.069 | +1.06% | 7080 | 2,180,770,000 | 153,786,224 |
| 2026-04-07 | 0.07052 | 0.0701 | 0.07162 | 0.07 | -0.60% | 9116 | 2,624,720,000 | 186,152,061 |
| 2026-04-06 | 0.0704 | 0.07052 | 0.07074 | 0.06928 | +0.43% | 14218 | 3,334,360,000 | 233,039,449 |
| 2026-04-03 | 0.07028 | 0.07022 | 0.071 | 0.06962 | +0.31% | 12103 | 2,733,200,000 | 192,254,565 |
| 2026-04-02 | 0.0718 | 0.07 | 0.07212 | 0.06902 | -2.72% | 15947 | 5,261,440,000 | 368,743,809 |
| 2026-04-01 | 0.07242 | 0.07196 | 0.07266 | 0.0703 | -0.69% | 20465 | 6,215,080,000 | 443,163,999 |
| 2026-03-31 | 0.06824 | 0.07246 | 0.07282 | 0.0671 | +6.56% | 27296 | 10,460,490,000 | 738,173,301 |
| 2026-03-30 | 0.06816 | 0.068 | 0.06888 | 0.06702 | -0.38% | 11830 | 3,404,380,000 | 230,730,601 |
| 2026-03-27 | 0.07056 | 0.06826 | 0.0706 | 0.06492 | -2.57% | 22494 | 8,220,940,000 | 555,522,903 |
| 2026-03-26 | 0.07048 | 0.07006 | 0.07112 | 0.06962 | -0.23% | 10314 | 2,247,260,000 | 157,689,079 |
| 2026-03-25 | 0.07002 | 0.07022 | 0.07066 | 0.0697 | +0.23% | 8999 | 2,610,470,000 | 183,076,983 |
| 2026-03-24 | 0.07086 | 0.07006 | 0.07138 | 0.0699 | -1.16% | 4581 | 1,506,540,000 | 106,055,792 |
| 2026-03-23 | 0.07068 | 0.07088 | 0.07088 | 0.0699 | -0.03% | 9239 | 3,516,260,000 | 246,688,446 |
| 2026-03-20 | 0.07112 | 0.0709 | 0.07202 | 0.07082 | -0.39% | 5928 | 1,588,920,000 | 113,471,996 |
| 2026-03-19 | 0.07292 | 0.07118 | 0.07312 | 0.07096 | -2.39% | 7960 | 1,732,220,000 | 124,475,231 |
| 2026-03-18 | 0.07222 | 0.07292 | 0.074 | 0.07196 | +0.75% | 11806 | 1,656,560,000 | 120,907,013 |
| 2026-03-17 | 0.07344 | 0.07238 | 0.0739 | 0.07186 | -1.23% | 9026 | 1,841,180,000 | 133,611,458 |
| 2026-03-16 | 0.07382 | 0.07328 | 0.07428 | 0.07304 | -0.60% | 9750 | 1,498,630,000 | 110,528,647 |
| 2026-03-13 | 0.0744 | 0.07372 | 0.07474 | 0.07294 | -0.49% | 7543 | 2,016,610,000 | 148,570,320 |
| 2026-03-12 | 0.07314 | 0.07408 | 0.07454 | 0.07274 | +1.26% | 9458 | 3,985,860,000 | 294,757,688 |
| 2026-03-11 | 0.07144 | 0.07316 | 0.0733 | 0.07122 | +2.64% | 13838 | 2,969,450,000 | 216,378,153 |
| 2026-03-10 | 0.07132 | 0.07128 | 0.07248 | 0.07116 | -0.47% | 8222 | 1,438,780,000 | 103,500,564 |
| 2026-03-09 | 0.07088 | 0.07162 | 0.07178 | 0.0707 | +1.24% | 4545 | 1,200,760,000 | 85,700,827 |
| 2026-03-06 | 0.07336 | 0.07074 | 0.07348 | 0.0705 | -3.57% | 11350 | 3,278,300,000 | 235,279,752 |
| 2026-03-05 | 0.0727 | 0.07336 | 0.07352 | 0.07216 | +1.07% | 5988 | 1,967,010,000 | 143,596,670 |
| 2026-03-04 | 0.07162 | 0.07258 | 0.07288 | 0.0712 | +1.65% | 5741 | 2,073,790,000 | 149,646,054 |
| 2026-03-03 | 0.07208 | 0.0714 | 0.0727 | 0.07116 | -0.94% | 12150 | 3,594,520,000 | 258,599,763 |
| 2026-03-02 | 0.07406 | 0.07208 | 0.07426 | 0.07146 | -2.38% | 13215 | 4,033,560,000 | 293,553,285 |
| 2026-02-27 | 0.0736 | 0.07384 | 0.0748 | 0.0733 | +0.38% | 13241 | 2,236,820,000 | 165,802,056 |
| 2026-02-26 | 0.07404 | 0.07356 | 0.0743 | 0.07296 | -0.57% | 8086 | 2,109,160,000 | 155,234,844 |
| 2026-02-25 | 0.07432 | 0.07398 | 0.07498 | 0.07372 | -0.30% | 6669 | 2,103,980,000 | 156,480,092 |
| 2026-02-24 | 0.07462 | 0.0742 | 0.07564 | 0.07406 | -0.51% | 7024 | 2,539,060,000 | 189,922,525 |
| 2026-02-20 | 0.075 | 0.07458 | 0.0752 | 0.07434 | -0.35% | 5744 | 2,711,240,000 | 202,670,392 |
| 2026-02-19 | 0.0746 | 0.07484 | 0.07534 | 0.07442 | +0.13% | 6796 | 2,720,920,000 | 203,477,879 |
| 2026-02-18 | 0.07422 | 0.07474 | 0.07524 | 0.07408 | +0.67% | 9183 | 2,688,110,000 | 201,159,664 |
| 2026-02-17 | 0.07498 | 0.07424 | 0.07522 | 0.074 | -0.83% | 11203 | 3,851,920,000 | 288,249,298 |
| 2026-02-16 | 0.0752 | 0.07486 | 0.07614 | 0.0744 | -0.32% | 14809 | 5,701,030,000 | 428,784,168 |
| 2026-02-13 | 0.0737 | 0.0751 | 0.07546 | 0.0732 | +2.40% | 8166 | 3,130,400,000 | 232,528,570 |
| 2026-02-12 | 0.075 | 0.07334 | 0.07502 | 0.0732 | -1.87% | 11624 | 3,236,190,000 | 239,474,058 |
| 2026-02-11 | 0.07412 | 0.07474 | 0.07528 | 0.0738 | +0.46% | 12066 | 3,394,010,000 | 252,913,381 |
| 2026-02-10 | 0.07532 | 0.0744 | 0.07622 | 0.07404 | -2.05% | 11548 | 3,014,850,000 | 225,761,644 |
| 2026-02-09 | 0.07502 | 0.07596 | 0.07846 | 0.07444 | +1.28% | 24203 | 8,831,540,000 | 673,791,371 |
| 2026-02-06 | 0.07488 | 0.075 | 0.07546 | 0.0738 | +0.64% | 4353 | 1,461,470,000 | 109,177,314 |
| 2026-02-05 | 0.07516 | 0.07452 | 0.07548 | 0.07352 | -0.83% | 7079 | 2,039,430,000 | 151,539,916 |
| 2026-02-04 | 0.0764 | 0.07514 | 0.07748 | 0.07462 | -1.39% | 8892 | 4,205,490,000 | 320,540,350 |
| 2026-02-03 | 0.07608 | 0.0762 | 0.07718 | 0.07564 | +0.16% | 6162 | 2,414,260,000 | 184,376,459 |
| 2026-02-02 | 0.07578 | 0.07608 | 0.07722 | 0.07562 | +0.42% | 9864 | 3,961,960,000 | 302,280,850 |
| 2026-01-30 | 0.07608 | 0.07576 | 0.0771 | 0.0752 | -0.71% | 12393 | 4,393,310,000 | 334,412,304 |
| 2026-01-29 | 0.07418 | 0.0763 | 0.078 | 0.07404 | +3.08% | 18116 | 5,726,020,000 | 436,061,831 |
| 2026-01-28 | 0.07498 | 0.07402 | 0.07584 | 0.074 | -1.02% | 11972 | 4,049,090,000 | 302,917,619 |
| 2026-01-27 | 0.07302 | 0.07478 | 0.07658 | 0.07284 | +2.41% | 15244 | 5,913,180,000 | 441,919,230 |
| 2026-01-26 | 0.0746 | 0.07302 | 0.07536 | 0.07254 | -1.83% | 14579 | 4,841,350,000 | 356,428,300 |
| 2026-01-23 | 0.07542 | 0.07438 | 0.0757 | 0.0739 | -1.38% | 9297 | 3,621,360,000 | 269,855,899 |
| 2026-01-22 | 0.0758 | 0.07542 | 0.07608 | 0.0743 | -0.37% | 10129 | 3,661,720,000 | 275,305,853 |
| 2026-01-21 | 0.07594 | 0.0757 | 0.076 | 0.0745 | -0.26% | 10812 | 4,487,600,000 | 337,824,452 |
| 2026-01-20 | 0.0773 | 0.0759 | 0.07748 | 0.07552 | -1.79% | 8018 | 3,163,450,000 | 240,423,664 |
| 2026-01-19 | 0.07808 | 0.07728 | 0.07956 | 0.0752 | -1.33% | 12789 | 5,184,910,000 | 403,714,502 |
| 2026-01-16 | 0.07668 | 0.07832 | 0.0798 | 0.07658 | +2.17% | 33292 | 11,933,540,000 | 933,236,697 |
| 2026-01-15 | 0.07592 | 0.07666 | 0.07688 | 0.07572 | +0.45% | 7088 | 2,043,010,000 | 156,225,814 |
| 2026-01-14 | 0.07676 | 0.07632 | 0.07688 | 0.075 | -0.16% | 10300 | 3,049,110,000 | 231,214,200 |
| 2026-01-13 | 0.07804 | 0.07644 | 0.07848 | 0.07562 | -2.08% | 9817 | 2,779,340,000 | 213,146,031 |
| 2026-01-12 | 0.07582 | 0.07806 | 0.07894 | 0.07546 | +2.95% | 18408 | 5,094,120,000 | 395,353,306 |
| 2026-01-09 | 0.07602 | 0.07582 | 0.07642 | 0.07518 | -0.16% | 6642 | 2,486,770,000 | 188,374,234 |
| 2026-01-08 | 0.07354 | 0.07594 | 0.0775 | 0.073 | +2.84% | 20347 | 9,603,880,000 | 728,385,092 |
| 2026-01-06 | 0.07148 | 0.07384 | 0.07506 | 0.07126 | +3.30% | 19645 | 5,843,380,000 | 431,858,566 |
| 2026-01-05 | 0.07094 | 0.07148 | 0.072 | 0.06994 | 0.00% | 5611 | 1,312,660,000 | 93,331,333 |