ФСК Россети
FEES
0.0671 ₽ -0.83% ↓История котировок FEES
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2014-12-30 | 0.045 | 0.04569 | 0.04569 | 0.0425 | +1.08% | 7662 | 2,723,560,000 | 119,879,611 |
| 2014-12-29 | 0.045 | 0.0452 | 0.04722 | 0.04415 | +0.24% | 7313 | 2,364,610,000 | 108,241,701 |
| 2014-12-26 | 0.049 | 0.04509 | 0.049 | 0.04466 | -4.04% | 5021 | 1,964,220,000 | 90,440,577 |
| 2014-12-25 | 0.0465 | 0.04699 | 0.0485 | 0.046 | +0.79% | 5538 | 2,163,920,000 | 102,718,952 |
| 2014-12-24 | 0.04674 | 0.04662 | 0.04893 | 0.04445 | -2.08% | 11293 | 4,657,260,000 | 216,580,462 |
| 2014-12-23 | 0.0448 | 0.04761 | 0.04895 | 0.04412 | +6.37% | 13215 | 7,605,970,000 | 352,906,438 |
| 2014-12-22 | 0.04099 | 0.04476 | 0.04489 | 0.04099 | +11.90% | 13624 | 6,952,190,000 | 301,498,945 |
| 2014-12-19 | 0.0391 | 0.04 | 0.0421 | 0.03857 | +3.25% | 13957 | 8,167,940,000 | 328,674,844 |
| 2014-12-18 | 0.03604 | 0.03874 | 0.03879 | 0.035 | +11.23% | 13620 | 10,031,360,000 | 365,434,999 |
| 2014-12-17 | 0.03325 | 0.03483 | 0.03534 | 0.03196 | +5.96% | 16555 | 9,026,300,000 | 301,504,522 |
| 2014-12-16 | 0.03905 | 0.03287 | 0.03929 | 0.029 | -16.43% | 18404 | 10,154,740,000 | 336,383,450 |
| 2014-12-15 | 0.043 | 0.03933 | 0.04365 | 0.03913 | -8.98% | 11442 | 4,092,850,000 | 168,923,624 |
| 2014-12-12 | 0.04499 | 0.04321 | 0.04499 | 0.04259 | -4.61% | 9200 | 2,943,690,000 | 128,274,200 |
| 2014-12-11 | 0.04745 | 0.0453 | 0.04745 | 0.0448 | -3.68% | 6758 | 2,105,800,000 | 96,952,114 |
| 2014-12-10 | 0.04871 | 0.04703 | 0.04871 | 0.0469 | -0.28% | 5037 | 1,757,300,000 | 83,954,052 |
| 2014-12-09 | 0.04836 | 0.04716 | 0.04836 | 0.04503 | -2.48% | 8251 | 3,037,610,000 | 141,772,409 |
| 2014-12-08 | 0.05159 | 0.04836 | 0.05183 | 0.04715 | -6.01% | 8131 | 3,237,730,000 | 160,179,391 |
| 2014-12-05 | 0.05369 | 0.05145 | 0.05369 | 0.05091 | -4.21% | 7242 | 3,263,290,000 | 171,694,096 |
| 2014-12-04 | 0.0543 | 0.05371 | 0.055 | 0.0535 | -1.07% | 7181 | 2,335,940,000 | 126,994,168 |
| 2014-12-03 | 0.05398 | 0.05429 | 0.05441 | 0.05358 | +0.57% | 4668 | 1,480,810,000 | 79,880,797 |
| 2014-12-02 | 0.05474 | 0.05398 | 0.05559 | 0.0538 | -1.30% | 4986 | 1,773,610,000 | 97,021,649 |
| 2014-12-01 | 0.0535 | 0.05469 | 0.05493 | 0.053 | +2.03% | 7133 | 2,513,540,000 | 136,054,530 |
| 2014-11-28 | 0.05314 | 0.0536 | 0.0536 | 0.05279 | +0.06% | 4669 | 1,384,830,000 | 73,548,350 |
| 2014-11-27 | 0.05411 | 0.05357 | 0.0543 | 0.0535 | -1.00% | 4696 | 1,587,040,000 | 85,651,501 |
| 2014-11-26 | 0.05379 | 0.05411 | 0.05448 | 0.0536 | -0.17% | 4854 | 1,977,940,000 | 107,018,028 |
| 2014-11-25 | 0.05232 | 0.0542 | 0.05424 | 0.05232 | +0.89% | 2994 | 1,340,560,000 | 71,929,229 |
| 2014-11-24 | 0.05393 | 0.05372 | 0.05415 | 0.05362 | -0.26% | 2692 | 906,590,000 | 48,795,922 |
| 2014-11-21 | 0.05381 | 0.05386 | 0.0544 | 0.0535 | +0.11% | 4130 | 1,331,520,000 | 71,926,447 |
| 2014-11-20 | 0.05378 | 0.0538 | 0.05417 | 0.05311 | +0.04% | 4725 | 1,423,710,000 | 76,193,401 |
| 2014-11-19 | 0.05855 | 0.05378 | 0.05855 | 0.05357 | -0.52% | 1949 | 870,070,000 | 46,860,339 |
| 2014-11-18 | 0.0538 | 0.05406 | 0.05443 | 0.0536 | +0.78% | 4213 | 1,201,310,000 | 64,957,910 |
| 2014-11-17 | 0.05374 | 0.05364 | 0.05399 | 0.05351 | -0.17% | 2053 | 724,680,000 | 38,936,386 |
| 2014-11-14 | 0.05394 | 0.05373 | 0.05408 | 0.05346 | -0.44% | 3015 | 993,960,000 | 53,457,174 |
| 2014-11-13 | 0.05475 | 0.05397 | 0.05478 | 0.05372 | -1.42% | 2933 | 1,058,870,000 | 57,545,253 |
| 2014-11-12 | 0.05513 | 0.05475 | 0.05527 | 0.05461 | -0.62% | 2812 | 1,011,060,000 | 55,512,834 |
| 2014-11-11 | 0.0546 | 0.05509 | 0.05531 | 0.05447 | +0.93% | 6945 | 2,390,340,000 | 131,580,095 |
| 2014-11-10 | 0.05416 | 0.05458 | 0.05459 | 0.0541 | +0.94% | 4371 | 1,465,940,000 | 79,658,716 |
| 2014-11-07 | 0.05395 | 0.05407 | 0.05438 | 0.05361 | -0.02% | 6628 | 1,849,900,000 | 99,849,591 |
| 2014-11-06 | 0.05454 | 0.05408 | 0.05535 | 0.05394 | -0.81% | 5627 | 2,067,550,000 | 112,982,463 |
| 2014-11-05 | 0.0545 | 0.05452 | 0.05492 | 0.05415 | -0.66% | 5692 | 1,621,320,000 | 88,348,801 |
| 2014-11-03 | 0.05366 | 0.05488 | 0.0551 | 0.05359 | +2.37% | 4710 | 1,872,570,000 | 102,001,526 |
| 2014-10-31 | 0.0545 | 0.05361 | 0.05455 | 0.05355 | -1.13% | 5176 | 1,627,820,000 | 88,093,400 |
| 2014-10-30 | 0.05341 | 0.05422 | 0.05425 | 0.05317 | +0.37% | 4460 | 1,161,640,000 | 62,633,147 |
| 2014-10-29 | 0.05412 | 0.05402 | 0.05441 | 0.0535 | +0.22% | 5592 | 2,508,930,000 | 135,056,968 |
| 2014-10-28 | 0.054 | 0.0539 | 0.05436 | 0.05382 | +0.17% | 3056 | 987,130,000 | 53,417,191 |
| 2014-10-27 | 0.0542 | 0.05381 | 0.05478 | 0.0535 | +0.02% | 4992 | 1,904,100,000 | 103,041,895 |
| 2014-10-24 | 0.05372 | 0.0538 | 0.05409 | 0.05344 | 0.00% | 2312 | 734,090,000 | 39,521,755 |
| 2014-10-23 | 0.05442 | 0.0538 | 0.0545 | 0.0531 | -1.48% | 5594 | 2,323,750,000 | 124,848,954 |
| 2014-10-22 | 0.05709 | 0.05461 | 0.05709 | 0.05453 | -2.13% | 3715 | 1,388,500,000 | 76,446,185 |
| 2014-10-21 | 0.0559 | 0.0558 | 0.05592 | 0.055 | +0.27% | 3294 | 1,304,890,000 | 72,160,474 |
| 2014-10-20 | 0.05522 | 0.05565 | 0.05597 | 0.05522 | -0.11% | 3107 | 883,820,000 | 49,216,436 |
| 2014-10-17 | 0.05564 | 0.05571 | 0.0562 | 0.05545 | +0.29% | 3633 | 1,138,770,000 | 63,555,746 |
| 2014-10-16 | 0.05512 | 0.05555 | 0.0556 | 0.05456 | +0.85% | 5552 | 1,574,910,000 | 86,782,338 |
| 2014-10-15 | 0.05563 | 0.05508 | 0.05578 | 0.055 | -2.17% | 3037 | 872,330,000 | 48,232,804 |
| 2014-10-14 | 0.05528 | 0.0563 | 0.0563 | 0.05513 | +1.94% | 5459 | 1,650,840,000 | 91,984,630 |
| 2014-10-13 | 0.05465 | 0.05523 | 0.0556 | 0.05439 | +0.95% | 4809 | 1,305,990,000 | 72,140,779 |
| 2014-10-10 | 0.05478 | 0.05471 | 0.05513 | 0.05385 | -0.89% | 5620 | 2,387,750,000 | 129,876,102 |
| 2014-10-09 | 0.0551 | 0.0552 | 0.0558 | 0.0545 | +0.91% | 4375 | 1,313,800,000 | 72,511,531 |
| 2014-10-08 | 0.05564 | 0.0547 | 0.05568 | 0.0545 | -2.27% | 3379 | 1,210,950,000 | 66,616,704 |
| 2014-10-07 | 0.05563 | 0.05597 | 0.05626 | 0.05549 | -0.07% | 3015 | 604,460,000 | 33,743,427 |
| 2014-10-06 | 0.05488 | 0.05601 | 0.05632 | 0.05488 | +2.41% | 4081 | 1,343,800,000 | 74,761,405 |
| 2014-10-03 | 0.0542 | 0.05469 | 0.05508 | 0.05407 | +1.09% | 4089 | 1,092,020,000 | 59,650,204 |
| 2014-10-02 | 0.05502 | 0.0541 | 0.05544 | 0.0537 | -2.43% | 5192 | 1,818,760,000 | 99,136,842 |
| 2014-10-01 | 0.05614 | 0.05545 | 0.05698 | 0.055 | -1.77% | 5648 | 1,404,730,000 | 78,746,341 |
| 2014-09-30 | 0.0574 | 0.05645 | 0.05789 | 0.05632 | -1.66% | 4920 | 1,891,920,000 | 107,854,636 |
| 2014-09-29 | 0.05671 | 0.0574 | 0.05842 | 0.05671 | +0.70% | 6704 | 2,508,260,000 | 144,765,247 |
| 2014-09-26 | 0.0565 | 0.057 | 0.05711 | 0.056 | +0.18% | 4503 | 2,197,140,000 | 124,247,279 |
| 2014-09-25 | 0.0568 | 0.0569 | 0.05777 | 0.05616 | +0.12% | 3927 | 1,833,160,000 | 104,753,076 |
| 2014-09-24 | 0.05761 | 0.05683 | 0.05781 | 0.05665 | -0.66% | 3553 | 1,264,170,000 | 72,463,046 |
| 2014-09-23 | 0.058 | 0.05721 | 0.05859 | 0.05658 | -0.69% | 5015 | 2,201,860,000 | 126,489,763 |
| 2014-09-22 | 0.057 | 0.05761 | 0.05815 | 0.05654 | +1.60% | 6663 | 4,582,120,000 | 262,898,537 |
| 2014-09-19 | 0.0564 | 0.0567 | 0.057 | 0.05564 | +1.38% | 5468 | 3,150,130,000 | 177,481,240 |
| 2014-09-18 | 0.05525 | 0.05593 | 0.05637 | 0.05523 | +0.99% | 4015 | 1,332,210,000 | 74,469,915 |
| 2014-09-17 | 0.05619 | 0.05538 | 0.05625 | 0.055 | -1.42% | 4434 | 2,001,570,000 | 110,908,207 |
| 2014-09-16 | 0.0558 | 0.05618 | 0.05632 | 0.05531 | +0.68% | 3803 | 2,259,900,000 | 126,201,145 |
| 2014-09-15 | 0.05611 | 0.0558 | 0.057 | 0.0557 | -0.75% | 7216 | 2,974,490,000 | 167,535,476 |
| 2014-09-12 | 0.05595 | 0.05622 | 0.05639 | 0.0556 | +0.97% | 4184 | 1,556,380,000 | 87,137,990 |
| 2014-09-11 | 0.05615 | 0.05568 | 0.05668 | 0.05523 | -0.02% | 6474 | 3,046,410,000 | 170,476,300 |
| 2014-09-10 | 0.05547 | 0.05569 | 0.05644 | 0.0553 | -0.11% | 7774 | 3,078,880,000 | 172,348,867 |
| 2014-09-09 | 0.05391 | 0.05575 | 0.05654 | 0.05391 | +1.92% | 9867 | 4,684,290,000 | 260,838,037 |
| 2014-09-08 | 0.0548 | 0.0547 | 0.05532 | 0.05439 | -0.64% | 3850 | 1,550,990,000 | 85,143,356 |
| 2014-09-05 | 0.0551 | 0.05505 | 0.05552 | 0.05446 | -0.31% | 5820 | 3,744,120,000 | 205,762,490 |
| 2014-09-04 | 0.056 | 0.05522 | 0.0562 | 0.05391 | -1.74% | 8315 | 4,827,220,000 | 264,420,524 |
| 2014-09-03 | 0.05423 | 0.0562 | 0.05624 | 0.05413 | +3.48% | 9678 | 4,500,930,000 | 248,910,904 |
| 2014-09-02 | 0.05425 | 0.05431 | 0.05439 | 0.05351 | +0.89% | 4178 | 1,968,950,000 | 106,500,137 |
| 2014-09-01 | 0.05408 | 0.05383 | 0.05489 | 0.0534 | -0.31% | 7864 | 3,125,390,000 | 169,180,412 |
| 2014-08-29 | 0.05449 | 0.054 | 0.05528 | 0.054 | -1.64% | 5830 | 2,126,950,000 | 116,081,192 |
| 2014-08-28 | 0.05478 | 0.0549 | 0.05544 | 0.05356 | -0.38% | 8537 | 3,545,460,000 | 193,334,169 |
| 2014-08-27 | 0.0553 | 0.05511 | 0.0557 | 0.05475 | +0.73% | 4699 | 1,821,860,000 | 100,535,407 |
| 2014-08-26 | 0.05609 | 0.05471 | 0.05666 | 0.05466 | -2.44% | 4862 | 2,340,620,000 | 130,457,874 |
| 2014-08-25 | 0.05511 | 0.05608 | 0.05622 | 0.05511 | +2.00% | 10022 | 2,296,130,000 | 127,762,249 |
| 2014-08-22 | 0.0555 | 0.05498 | 0.05591 | 0.05408 | -0.52% | 4457 | 2,051,000,000 | 112,491,038 |
| 2014-08-21 | 0.05566 | 0.05527 | 0.05624 | 0.0551 | -0.74% | 6460 | 2,306,750,000 | 128,491,156 |
| 2014-08-20 | 0.05599 | 0.05568 | 0.05687 | 0.05534 | -0.38% | 5307 | 2,752,810,000 | 154,104,700 |
| 2014-08-19 | 0.05419 | 0.05589 | 0.05596 | 0.05419 | +3.18% | 5730 | 3,146,340,000 | 173,780,466 |
| 2014-08-18 | 0.05459 | 0.05417 | 0.0551 | 0.054 | -0.90% | 3741 | 1,706,870,000 | 93,235,153 |
| 2014-08-15 | 0.05425 | 0.05466 | 0.05532 | 0.05414 | +0.74% | 5429 | 2,319,770,000 | 126,939,612 |
| 2014-08-14 | 0.05468 | 0.05426 | 0.05468 | 0.05366 | +0.18% | 5299 | 2,148,270,000 | 116,501,413 |
| 2014-08-13 | 0.0538 | 0.05416 | 0.05489 | 0.05364 | +0.65% | 7113 | 2,458,500,000 | 133,460,662 |
| 2014-08-12 | 0.05469 | 0.05381 | 0.05469 | 0.05341 | -0.55% | 3900 | 1,557,820,000 | 83,757,183 |
| 2014-08-11 | 0.05448 | 0.05411 | 0.0549 | 0.05377 | +1.46% | 3379 | 1,376,840,000 | 74,563,245 |
| 2014-08-08 | 0.05226 | 0.05333 | 0.05383 | 0.05187 | +2.15% | 8507 | 3,372,530,000 | 178,211,792 |
| 2014-08-07 | 0.05427 | 0.05221 | 0.05427 | 0.05081 | -1.53% | 7657 | 3,562,510,000 | 185,391,607 |
| 2014-08-06 | 0.05401 | 0.05302 | 0.05438 | 0.05275 | -2.48% | 5835 | 2,156,440,000 | 115,232,405 |
| 2014-08-05 | 0.05511 | 0.05437 | 0.05554 | 0.05344 | -1.15% | 5230 | 2,424,860,000 | 131,207,795 |
| 2014-08-04 | 0.05379 | 0.055 | 0.05546 | 0.05376 | +2.25% | 6025 | 3,866,230,000 | 211,807,801 |
| 2014-08-01 | 0.05229 | 0.05379 | 0.05397 | 0.05213 | +2.28% | 5922 | 2,622,770,000 | 138,802,913 |
| 2014-07-31 | 0.05289 | 0.05259 | 0.0535 | 0.05225 | -0.47% | 4405 | 1,814,720,000 | 95,926,157 |
| 2014-07-30 | 0.05155 | 0.05284 | 0.05317 | 0.051 | +2.01% | 5964 | 2,609,030,000 | 137,279,345 |
| 2014-07-29 | 0.05195 | 0.0518 | 0.0526 | 0.0508 | +0.72% | 8674 | 4,343,400,000 | 225,448,670 |
| 2014-07-28 | 0.053 | 0.05143 | 0.05337 | 0.05116 | -3.69% | 9991 | 3,563,310,000 | 184,754,749 |
| 2014-07-25 | 0.05312 | 0.0534 | 0.05454 | 0.05312 | -0.37% | 7309 | 2,983,580,000 | 160,289,546 |
| 2014-07-24 | 0.054 | 0.0536 | 0.0542 | 0.053 | -1.25% | 4278 | 1,595,250,000 | 85,233,718 |
| 2014-07-23 | 0.05494 | 0.05428 | 0.0555 | 0.05303 | -0.97% | 10083 | 4,908,350,000 | 264,558,237 |
| 2014-07-22 | 0.0546 | 0.05481 | 0.05521 | 0.05433 | +1.26% | 5731 | 2,301,010,000 | 125,962,462 |
| 2014-07-21 | 0.05432 | 0.05413 | 0.05532 | 0.05372 | -0.70% | 8650 | 3,864,640,000 | 210,176,940 |
| 2014-07-18 | 0.05502 | 0.05451 | 0.05538 | 0.0538 | -2.80% | 7807 | 3,742,570,000 | 203,728,224 |
| 2014-07-17 | 0.05689 | 0.05608 | 0.05689 | 0.0551 | -1.72% | 7771 | 3,296,710,000 | 183,783,677 |
| 2014-07-16 | 0.05726 | 0.05706 | 0.05799 | 0.05706 | -0.31% | 5928 | 2,133,670,000 | 122,744,249 |
| 2014-07-15 | 0.05799 | 0.05724 | 0.05819 | 0.05702 | -1.26% | 5488 | 2,352,710,000 | 134,947,443 |
| 2014-07-14 | 0.05834 | 0.05797 | 0.05889 | 0.05752 | -0.69% | 6431 | 2,328,320,000 | 134,947,780 |
| 2014-07-11 | 0.05786 | 0.05837 | 0.05844 | 0.05753 | +1.23% | 5951 | 2,048,850,000 | 118,832,006 |
| 2014-07-10 | 0.059 | 0.05766 | 0.0596 | 0.0575 | -1.97% | 7698 | 3,720,100,000 | 217,630,915 |
| 2014-07-09 | 0.05898 | 0.05882 | 0.05963 | 0.05815 | -0.52% | 6162 | 2,790,660,000 | 164,432,815 |
| 2014-07-08 | 0.06025 | 0.05913 | 0.06067 | 0.05879 | -1.84% | 6509 | 3,279,760,000 | 196,068,865 |
| 2014-07-07 | 0.05928 | 0.06024 | 0.06029 | 0.05861 | +1.60% | 4118 | 2,078,820,000 | 124,102,735 |
| 2014-07-04 | 0.06104 | 0.05929 | 0.06165 | 0.05921 | -2.76% | 8138 | 3,779,560,000 | 228,052,960 |
| 2014-07-03 | 0.05961 | 0.06097 | 0.06149 | 0.05952 | +2.40% | 10665 | 6,462,680,000 | 392,875,493 |
| 2014-07-02 | 0.05978 | 0.05954 | 0.05978 | 0.05866 | +1.00% | 6476 | 2,972,800,000 | 176,191,034 |
| 2014-07-01 | 0.05934 | 0.05895 | 0.05934 | 0.05809 | +0.15% | 3244 | 1,726,200,000 | 101,348,828 |
| 2014-06-30 | 0.05912 | 0.05886 | 0.05947 | 0.0581 | -0.24% | 4232 | 1,848,470,000 | 108,991,776 |
| 2014-06-27 | 0.0599 | 0.059 | 0.05995 | 0.0587 | -1.34% | 4083 | 2,025,570,000 | 120,122,788 |
| 2014-06-26 | 0.05921 | 0.0598 | 0.06006 | 0.05897 | +1.03% | 7071 | 4,491,260,000 | 267,364,200 |
| 2014-06-25 | 0.059 | 0.05919 | 0.0596 | 0.05865 | -1.05% | 4826 | 3,029,350,000 | 179,009,695 |
| 2014-06-24 | 0.05869 | 0.05982 | 0.05988 | 0.0584 | +2.61% | 7548 | 4,284,700,000 | 253,916,267 |
| 2014-06-23 | 0.058 | 0.0583 | 0.0584 | 0.05755 | +1.83% | 6194 | 3,247,370,000 | 188,686,403 |
| 2014-06-20 | 0.05952 | 0.05725 | 0.05952 | 0.05725 | -2.97% | 7302 | 5,107,330,000 | 298,984,323 |
| 2014-06-19 | 0.05922 | 0.059 | 0.0597 | 0.05889 | +0.43% | 8533 | 4,480,050,000 | 265,752,368 |
| 2014-06-18 | 0.0585 | 0.05875 | 0.0593 | 0.05814 | +1.15% | 9237 | 5,270,550,000 | 309,804,053 |
| 2014-06-17 | 0.0594 | 0.05808 | 0.05985 | 0.05807 | -1.89% | 8730 | 3,746,530,000 | 220,435,706 |
| 2014-06-16 | 0.05998 | 0.0592 | 0.06002 | 0.05891 | -1.58% | 12214 | 4,395,110,000 | 260,901,331 |
| 2014-06-11 | 0.0596 | 0.06015 | 0.0611 | 0.05933 | +0.84% | 9896 | 5,055,990,000 | 304,270,812 |
| 2014-06-10 | 0.05967 | 0.05965 | 0.06014 | 0.05951 | -0.05% | 5797 | 3,298,900,000 | 197,383,415 |
| 2014-06-09 | 0.05945 | 0.05968 | 0.06115 | 0.05945 | 0.00% | 6186 | 3,624,980,000 | 218,097,782 |