ФСК Россети

FEES

0.0671 ₽ -0.83% ↓

История котировок FEES

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2023-12-29	0.10822	0.10868	0.11022	0.10822	-0.18%	8810	2,087,340,000	227,678,181
2023-12-28	0.11	0.10888	0.11	0.10836	-0.84%	8162	2,294,640,000	250,448,822
2023-12-27	0.10682	0.1098	0.11036	0.10674	+2.67%	16368	5,058,360,000	551,419,930
2023-12-26	0.10854	0.10694	0.10854	0.10638	-1.22%	12591	2,776,620,000	297,782,249
2023-12-25	0.11062	0.10826	0.11122	0.10822	-1.76%	11584	2,669,810,000	291,617,342
2023-12-22	0.11032	0.1102	0.11286	0.10962	-0.40%	11766	2,572,730,000	285,665,657
2023-12-21	0.10964	0.11064	0.11242	0.10856	+0.91%	14754	4,455,370,000	493,972,286
2023-12-20	0.11088	0.10964	0.11128	0.1092	-1.12%	5857	2,005,630,000	221,652,571
2023-12-19	0.10992	0.11088	0.11164	0.10882	+1.02%	7981	2,108,740,000	232,465,028
2023-12-18	0.10746	0.10976	0.11	0.1073	+2.31%	10750	2,987,810,000	325,548,948
2023-12-15	0.10444	0.10728	0.10768	0.10368	+2.72%	9466	3,129,180,000	331,410,224
2023-12-14	0.1067	0.10444	0.1078	0.1042	-2.10%	9629	3,105,850,000	330,134,453
2023-12-13	0.1064	0.10668	0.10748	0.10486	+0.28%	14105	3,319,890,000	352,523,097
2023-12-12	0.109	0.10638	0.1096	0.106	-2.40%	12959	3,462,840,000	372,640,217
2023-12-11	0.11138	0.109	0.11236	0.10872	-2.12%	8148	2,367,210,000	260,881,052
2023-12-08	0.1115	0.11136	0.1133	0.1106	+0.13%	7128	1,773,190,000	198,094,275
2023-12-07	0.11134	0.11122	0.1131	0.10836	+0.20%	11281	3,275,850,000	362,249,180
2023-12-06	0.11462	0.111	0.11476	0.111	-2.49%	9887	2,466,890,000	276,692,577
2023-12-05	0.11514	0.11384	0.11664	0.11166	-1.03%	14277	4,434,030,000	505,138,035
2023-12-04	0.11884	0.11502	0.1214	0.1149	-3.44%	11487	3,259,930,000	387,532,568
2023-12-01	0.11906	0.11912	0.1218	0.11822	+0.05%	12030	3,044,340,000	365,981,010
2023-11-30	0.11796	0.11906	0.12138	0.1145	+1.29%	14833	3,604,990,000	426,438,496
2023-11-29	0.11802	0.11754	0.1196	0.11556	-0.41%	8444	2,306,510,000	271,958,999
2023-11-28	0.11424	0.11802	0.11844	0.1141	+2.95%	12085	3,844,450,000	447,133,696
2023-11-27	0.1183	0.11464	0.1188	0.11344	-2.83%	16000	4,706,880,000	542,237,613
2023-11-24	0.11852	0.11798	0.11948	0.1172	-0.56%	8131	2,217,800,000	262,897,650
2023-11-23	0.12108	0.11864	0.1216	0.11808	-1.71%	8611	1,842,670,000	220,219,006
2023-11-22	0.1205	0.1207	0.1216	0.12	+0.22%	6126	1,445,350,000	174,629,183
2023-11-21	0.12104	0.12044	0.12146	0.1193	-0.73%	7242	1,209,510,000	145,443,148
2023-11-20	0.12034	0.12132	0.12238	0.12	+0.93%	7441	1,785,990,000	216,921,782
2023-11-17	0.1212	0.1202	0.12162	0.11798	-0.78%	8663	2,300,040,000	276,184,723
2023-11-16	0.12262	0.12114	0.12384	0.1202	-1.43%	10185	2,295,160,000	279,826,958
2023-11-15	0.12122	0.1229	0.1244	0.11928	+1.10%	17558	4,418,590,000	539,943,369
2023-11-14	0.1263	0.12156	0.1263	0.121	-3.84%	15181	3,813,850,000	469,335,589
2023-11-13	0.12354	0.12642	0.12726	0.12212	+2.33%	18674	4,731,280,000	593,128,549
2023-11-10	0.12506	0.12354	0.12608	0.1226	-1.31%	10010	2,463,680,000	305,960,879
2023-11-09	0.1263	0.12518	0.12664	0.12444	-1.11%	7900	1,716,670,000	215,564,625
2023-11-08	0.1253	0.12658	0.12748	0.12488	+1.09%	11288	2,696,540,000	340,876,271
2023-11-07	0.12588	0.12522	0.1264	0.12382	-0.51%	12207	3,430,570,000	429,164,532
2023-11-06	0.12784	0.12586	0.12784	0.12488	-1.05%	15579	4,203,140,000	530,079,655
2023-11-03	0.13052	0.1272	0.1344	0.127	-2.08%	27560	10,092,030,000	1,316,395,336
2023-11-02	0.12894	0.1299	0.13136	0.12818	+0.76%	13367	4,051,940,000	526,326,700
2023-11-01	0.132	0.12892	0.13272	0.1279	-1.83%	16716	4,559,350,000	592,264,176
2023-10-31	0.1309	0.13132	0.1326	0.12808	+0.67%	20383	6,752,770,000	878,311,949
2023-10-30	0.13198	0.13044	0.1345	0.12904	-0.67%	29278	9,703,250,000	1,280,593,569
2023-10-27	0.12362	0.13132	0.1316	0.1232	+5.97%	50067	19,952,650,000	2,567,019,227
2023-10-26	0.1268	0.12392	0.12738	0.123	-2.46%	16605	5,813,640,000	727,609,401
2023-10-25	0.125	0.12704	0.1276	0.1246	+1.71%	14925	4,505,580,000	569,533,193
2023-10-24	0.124	0.1249	0.1252	0.12268	+0.92%	9418	2,559,900,000	318,311,978
2023-10-23	0.122	0.12376	0.12474	0.12172	+1.58%	14587	3,548,360,000	437,191,868
2023-10-20	0.1233	0.12184	0.12372	0.12022	-0.72%	26424	3,973,680,000	484,482,151
2023-10-19	0.1178	0.12272	0.12388	0.11754	+4.16%	23998	6,277,940,000	759,760,076
2023-10-18	0.11932	0.11782	0.12036	0.11716	-1.11%	13678	2,753,020,000	326,604,018
2023-10-17	0.11988	0.11914	0.1206	0.11808	-0.60%	14702	3,309,370,000	394,343,872
2023-10-16	0.11596	0.11986	0.12	0.11594	+3.45%	21451	5,192,260,000	614,244,968
2023-10-13	0.1162	0.11586	0.11644	0.1144	+0.03%	11731	1,872,220,000	216,183,753
2023-10-12	0.1155	0.11582	0.11698	0.11514	-0.10%	8627	1,916,970,000	222,519,986
2023-10-11	0.11824	0.11594	0.1186	0.11482	-1.80%	13034	3,580,720,000	418,768,962
2023-10-10	0.1193	0.11806	0.1194	0.1172	-0.52%	8808	2,066,780,000	244,048,420
2023-10-09	0.118	0.11868	0.1194	0.11642	+1.42%	15805	4,033,170,000	476,210,898
2023-10-06	0.1148	0.11702	0.118	0.1132	+0.95%	24087	6,544,260,000	754,819,079
2023-10-05	0.11842	0.11592	0.11944	0.1152	-2.01%	15826	4,410,720,000	514,799,920
2023-10-04	0.11822	0.1183	0.12112	0.11784	+0.02%	14824	4,456,400,000	532,386,433
2023-10-03	0.12148	0.11828	0.12214	0.11666	-2.62%	19836	6,146,410,000	733,695,166
2023-10-02	0.12528	0.12146	0.12602	0.12114	-3.05%	21198	6,087,040,000	751,708,350
2023-09-29	0.1274	0.12528	0.12806	0.1243	-1.57%	18183	5,223,840,000	658,591,018
2023-09-28	0.1283	0.12728	0.13208	0.12472	-0.36%	50052	18,159,120,000	2,330,537,936
2023-09-27	0.1183	0.12774	0.1285	0.1165	+9.25%	51643	17,758,510,000	2,210,118,567
2023-09-26	0.11764	0.11692	0.11794	0.11424	-0.88%	12690	3,044,860,000	352,724,005
2023-09-25	0.1188	0.11796	0.1199	0.11652	-0.12%	11956	3,133,190,000	369,754,492
2023-09-22	0.11226	0.1181	0.11868	0.1105	+5.41%	13824	4,123,040,000	472,661,446
2023-09-21	0.1158	0.11204	0.11594	0.11112	-3.58%	24535	4,287,350,000	486,773,376
2023-09-20	0.11636	0.1162	0.1192	0.11136	+0.09%	25601	7,505,060,000	868,395,329
2023-09-19	0.12286	0.1161	0.1236	0.11476	-5.32%	29241	8,350,190,000	989,943,875
2023-09-18	0.1253	0.12262	0.1275	0.12152	-1.98%	22897	5,049,780,000	627,791,934
2023-09-15	0.125	0.1251	0.1286	0.12312	+0.61%	36775	4,757,980,000	598,372,718
2023-09-14	0.13098	0.12434	0.13098	0.1198	-4.82%	33564	10,225,610,000	1,272,616,813
2023-09-13	0.13566	0.13064	0.13632	0.13012	-3.00%	19729	4,528,520,000	599,610,568
2023-09-12	0.13012	0.13468	0.1359	0.13	+3.82%	23388	4,691,520,000	627,724,864
2023-09-11	0.1314	0.12972	0.13342	0.12838	-1.70%	14668	3,680,950,000	479,543,199
2023-09-08	0.13384	0.13196	0.1347	0.1275	-1.68%	19702	4,516,030,000	591,879,412
2023-09-07	0.13712	0.13422	0.14	0.13	-2.11%	41999	7,786,710,000	1,049,486,444
2023-09-06	0.1406	0.13712	0.14066	0.1365	-2.22%	18135	3,362,380,000	464,222,335
2023-09-05	0.1405	0.14024	0.14388	0.13814	-0.16%	40109	9,516,870,000	1,341,595,420
2023-09-04	0.13176	0.14046	0.1409	0.13132	+6.23%	45301	10,202,730,000	1,396,476,448
2023-09-01	0.1325	0.13222	0.13336	0.12862	-0.03%	17019	3,598,100,000	471,618,300
2023-08-31	0.131	0.13226	0.13496	0.13052	+1.35%	23400	6,026,460,000	800,910,659
2023-08-30	0.1274	0.1305	0.131	0.12718	+2.71%	17733	4,795,930,000	619,048,487
2023-08-29	0.12776	0.12706	0.12846	0.12522	-0.11%	9597	2,583,680,000	328,478,007
2023-08-28	0.1269	0.1272	0.12816	0.12616	+1.24%	19007	2,569,900,000	326,729,092
2023-08-25	0.1253	0.12564	0.1275	0.1244	+1.19%	14174	3,564,380,000	448,862,766
2023-08-24	0.12274	0.12416	0.12468	0.121	+1.22%	10154	2,069,190,000	255,262,636
2023-08-23	0.127	0.12266	0.12778	0.122	-3.40%	18319	3,894,440,000	484,649,617
2023-08-22	0.129	0.12698	0.12944	0.12548	-1.46%	15093	2,636,840,000	335,936,507
2023-08-21	0.13032	0.12886	0.1312	0.12752	+0.11%	17587	3,074,650,000	397,240,890
2023-08-18	0.12482	0.12872	0.129	0.1234	+3.39%	20339	4,146,750,000	527,005,479
2023-08-17	0.12324	0.1245	0.12576	0.1218	+1.38%	10668	2,304,570,000	285,229,562
2023-08-16	0.1285	0.1228	0.1295	0.11952	-4.44%	22511	5,883,340,000	731,368,406
2023-08-15	0.129	0.1285	0.133	0.1252	-0.86%	21034	3,726,340,000	484,310,471
2023-08-14	0.13462	0.12962	0.13686	0.128	-2.86%	38347	7,454,550,000	991,690,146
2023-08-11	0.132	0.13344	0.13398	0.1296	+0.79%	18833	2,965,220,000	390,647,004
2023-08-10	0.13392	0.1324	0.13528	0.1311	-0.81%	25006	5,048,940,000	671,140,982
2023-08-09	0.12776	0.13348	0.13474	0.12656	+4.64%	56449	12,400,940,000	1,628,906,032
2023-08-08	0.12416	0.12756	0.1279	0.1205	+2.82%	18369	4,192,370,000	517,545,806
2023-08-07	0.1224	0.12406	0.1287	0.12206	+1.82%	26426	6,539,700,000	819,841,055
2023-08-04	0.1257	0.12184	0.12936	0.11946	-3.02%	43356	12,094,720,000	1,519,191,764
2023-08-03	0.11922	0.12564	0.126	0.11774	+5.14%	43361	9,340,610,000	1,144,344,734
2023-08-02	0.121	0.1195	0.12114	0.11902	-1.24%	19180	3,907,700,000	468,025,457
2023-08-01	0.12338	0.121	0.12338	0.1185	-1.01%	31002	8,578,430,000	1,035,406,052
2023-07-31	0.113	0.12224	0.1228	0.11154	+11.13%	87832	25,172,200,000	2,990,553,134
2023-07-28	0.1086	0.11	0.11194	0.10798	+1.68%	25303	6,033,230,000	665,619,986
2023-07-27	0.1078	0.10818	0.1094	0.1064	+0.86%	12904	3,356,980,000	364,635,304
2023-07-26	0.10812	0.10726	0.10828	0.10572	-0.76%	11838	1,823,660,000	195,076,747
2023-07-25	0.10748	0.10808	0.10894	0.10692	+0.56%	8785	1,733,110,000	186,752,633
2023-07-24	0.106	0.10748	0.10752	0.1055	+1.21%	6999	1,308,410,000	139,781,283
2023-07-21	0.10542	0.1062	0.1082	0.10542	+0.74%	10074	2,045,060,000	218,494,646
2023-07-20	0.1092	0.10542	0.1092	0.1051	-3.00%	16011	3,149,320,000	335,888,176
2023-07-19	0.11	0.10868	0.11	0.10776	-1.06%	14878	3,336,820,000	362,809,224
2023-07-18	0.1078	0.10984	0.10994	0.10652	+3.25%	26354	5,762,000,000	625,982,205
2023-07-17	0.1022	0.10638	0.1068	0.1018	+3.72%	20604	5,324,210,000	557,888,806
2023-07-14	0.10352	0.10256	0.10358	0.10206	-0.29%	6467	1,489,020,000	153,044,922
2023-07-13	0.10114	0.10286	0.10372	0.10114	+1.74%	13036	3,101,670,000	318,220,699
2023-07-12	0.10004	0.1011	0.10224	0.09954	+0.74%	10756	2,585,260,000	261,601,659
2023-07-11	0.10048	0.10036	0.101	0.0994	-0.10%	4939	859,020,000	86,157,323
2023-07-10	0.1002	0.10046	0.10188	0.10002	+0.36%	6995	1,758,530,000	177,797,116
2023-07-07	0.1011	0.1001	0.1011	0.1	-0.38%	3406	619,150,000	62,067,233
2023-07-06	0.10022	0.10048	0.1015	0.10002	-0.34%	4167	863,900,000	87,072,543
2023-07-05	0.10124	0.10082	0.1019	0.0995	+0.26%	6924	1,508,290,000	151,930,565
2023-07-04	0.1014	0.10056	0.10294	0.09958	+0.04%	9899	2,095,610,000	212,520,020
2023-07-03	0.09916	0.10052	0.1008	0.09806	+1.37%	9653	2,242,750,000	224,056,918
2023-06-30	0.0993	0.09916	0.09958	0.09786	-0.42%	4086	778,630,000	77,060,113
2023-06-29	0.09986	0.09958	0.09986	0.09878	-0.02%	4069	906,360,000	90,030,555
2023-06-28	0.10046	0.0996	0.10046	0.09892	-0.66%	5062	932,530,000	92,743,772
2023-06-27	0.09986	0.10026	0.1017	0.09864	+0.97%	8861	2,309,360,000	230,897,156
2023-06-26	0.0996	0.0993	0.10046	0.096	+0.06%	12749	2,565,580,000	253,800,043
2023-06-23	0.10222	0.09924	0.10272	0.09712	-3.20%	14248	3,159,620,000	317,047,020
2023-06-22	0.10028	0.10252	0.10422	0.09964	+2.05%	20753	5,162,640,000	527,897,001
2023-06-21	0.1009	0.10046	0.1009	0.09916	+0.06%	5706	1,048,750,000	104,872,076
2023-06-20	0.09954	0.1004	0.1017	0.09856	+0.86%	10457	2,259,190,000	226,629,819
2023-06-19	0.0998	0.09954	0.1006	0.0983	-0.20%	8379	1,713,530,000	169,931,034
2023-06-16	0.1003	0.09974	0.1025	0.0992	-0.46%	12784	3,001,970,000	302,448,896
2023-06-15	0.0971	0.1002	0.10112	0.09626	+3.15%	18699	5,210,950,000	517,716,963
2023-06-14	0.0945	0.09714	0.0974	0.09448	+2.73%	14186	4,257,140,000	410,049,367
2023-06-13	0.0934	0.09456	0.09488	0.0934	+0.64%	9212	2,145,340,000	202,295,844
2023-06-09	0.0947	0.09396	0.09496	0.0935	-0.78%	7361	1,654,280,000	155,727,471
2023-06-08	0.09458	0.0947	0.095	0.09356	+0.40%	9431	2,069,450,000	194,945,084
2023-06-07	0.0946	0.09432	0.0956	0.09176	+0.02%	22762	6,098,700,000	571,994,672
2023-06-06	0.10048	0.0943	0.10132	0.09382	-6.26%	41467	11,954,120,000	1,149,247,555
2023-06-05	0.1028	0.1006	0.1028	0.1003	-1.70%	10278	1,856,050,000	188,650,790
2023-06-02	0.101	0.10234	0.10294	0.10024	+1.13%	10069	2,267,390,000	231,259,224
2023-06-01	0.10278	0.1012	0.105	0.10104	-2.05%	16428	3,718,290,000	381,131,907
2023-05-31	0.107	0.10332	0.10748	0.10018	-3.60%	17596	4,487,650,000	465,568,021
2023-05-30	0.106	0.10718	0.1088	0.10582	+0.26%	12158	2,328,200,000	250,303,746
2023-05-29	0.10888	0.1069	0.10994	0.10412	-2.23%	21629	4,494,600,000	481,951,423
2023-05-26	0.10708	0.10934	0.1113	0.1051	+1.88%	20212	3,628,890,000	397,467,154
2023-05-25	0.11	0.10732	0.11034	0.1056	-2.06%	15213	2,497,000,000	269,438,912
2023-05-24	0.11024	0.10958	0.11082	0.1091	-0.58%	8391	1,887,870,000	207,750,054
2023-05-23	0.111	0.11022	0.11168	0.1082	-0.29%	10309	1,836,010,000	201,331,524
2023-05-22	0.1123	0.11054	0.1139	0.1095	-0.88%	11110	2,060,080,000	229,514,755
2023-05-19	0.1097	0.11152	0.11362	0.1088	+1.31%	17695	3,820,690,000	426,845,874
2023-05-18	0.11244	0.11008	0.11244	0.1086	-1.84%	13237	3,233,020,000	356,908,229
2023-05-17	0.10628	0.11214	0.11246	0.10628	+5.51%	36414	10,034,960,000	1,104,731,211
2023-05-16	0.10698	0.10628	0.1074	0.10502	+0.36%	9751	1,998,920,000	212,166,784
2023-05-15	0.10548	0.1059	0.10626	0.1044	+0.84%	7360	1,406,200,000	148,413,378
2023-05-12	0.1053	0.10502	0.10658	0.10342	-0.28%	7059	1,255,030,000	131,100,025
2023-05-11	0.10742	0.10532	0.1083	0.103	-1.59%	13685	3,015,460,000	320,273,123
2023-05-10	0.10178	0.10702	0.10884	0.10118	+5.21%	20137	5,148,640,000	548,660,082
2023-05-08	0.10314	0.10172	0.10368	0.101	-1.05%	5085	741,380,000	75,823,975
2023-05-05	0.10598	0.1028	0.10606	0.10256	-3.38%	9553	1,779,620,000	185,944,726
2023-05-04	0.10412	0.1064	0.10788	0.10328	+2.19%	19904	2,336,530,000	246,009,627
2023-05-03	0.10956	0.10412	0.10984	0.10242	-5.77%	27056	5,715,640,000	607,709,955
2023-05-02	0.10872	0.1105	0.1149	0.1055	+2.66%	44145	12,466,690,000	1,391,299,619
2023-04-28	0.10748	0.10764	0.10798	0.10574	+0.43%	5966	1,843,170,000	197,675,333
2023-04-27	0.10642	0.10718	0.10814	0.10516	+0.34%	6830	1,903,570,000	203,300,060
2023-04-26	0.1048	0.10682	0.1086	0.10426	+1.89%	9965	2,413,620,000	257,585,633
2023-04-25	0.1055	0.10484	0.10596	0.1037	-0.55%	5470	1,136,220,000	119,094,010
2023-04-24	0.1046	0.10542	0.10688	0.10356	+0.86%	8383	1,402,670,000	147,689,464
2023-04-21	0.10302	0.10452	0.10598	0.10302	+0.67%	4747	1,012,860,000	105,861,729
2023-04-20	0.1041	0.10382	0.1044	0.1011	-0.56%	6406	1,178,580,000	121,737,863
2023-04-19	0.10708	0.1044	0.10734	0.1031	-2.34%	9278	2,230,430,000	235,158,014
2023-04-18	0.1072	0.1069	0.10776	0.10564	-0.15%	4666	948,670,000	101,100,935
2023-04-17	0.1053	0.10706	0.108	0.1051	+1.96%	5989	1,168,750,000	124,586,921
2023-04-14	0.1055	0.105	0.1055	0.10378	-0.42%	3884	641,340,000	67,177,146
2023-04-13	0.104	0.10544	0.10588	0.10238	+1.44%	6522	1,209,740,000	125,985,370
2023-04-12	0.10594	0.10394	0.10622	0.1028	-0.92%	8292	1,883,370,000	195,933,116
2023-04-11	0.10458	0.1049	0.11052	0.10212	+0.50%	29735	8,069,910,000	866,118,507
2023-04-10	0.10228	0.10438	0.1045	0.10188	+2.05%	7649	1,774,180,000	183,545,220
2023-04-07	0.1014	0.10228	0.10244	0.10052	+0.85%	4254	731,100,000	74,050,931
2023-04-06	0.10316	0.10142	0.1034	0.10002	-1.02%	6229	1,443,750,000	147,140,503
2023-04-05	0.1018	0.10246	0.1043	0.09996	+0.29%	9731	2,329,550,000	238,734,593
2023-04-04	0.10246	0.10216	0.10636	0.1002	+0.26%	19281	4,081,950,000	422,509,379
2023-04-03	0.09946	0.1019	0.10198	0.09864	+2.76%	14008	2,694,030,000	269,937,931
2023-03-31	0.1013	0.09916	0.1013	0.09768	-1.61%	13801	2,732,890,000	270,209,532
2023-03-30	0.09506	0.10078	0.102	0.09482	+6.31%	22467	5,259,540,000	521,071,450
2023-03-29	0.09598	0.0948	0.09628	0.0946	-1.04%	3954	863,960,000	82,547,187
2023-03-28	0.09642	0.0958	0.09642	0.09432	-0.37%	4867	993,920,000	94,890,509
2023-03-27	0.09462	0.09616	0.09642	0.09436	+2.06%	8468	1,601,690,000	153,054,592
2023-03-24	0.09258	0.09422	0.09438	0.09236	+1.77%	4721	1,180,740,000	110,559,197
2023-03-23	0.09286	0.09258	0.09286	0.09134	+0.13%	2948	563,000,000	51,986,554
2023-03-22	0.09172	0.09246	0.09346	0.0912	+0.37%	3609	726,480,000	66,912,326
2023-03-21	0.0934	0.09212	0.0935	0.09112	-0.73%	4929	1,339,310,000	124,072,280
2023-03-20	0.0903	0.0928	0.09298	0.09002	+2.72%	7071	1,465,480,000	134,343,632
2023-03-17	0.09056	0.09034	0.09084	0.0892	-0.11%	4919	1,274,140,000	114,644,435
2023-03-16	0.0909	0.09044	0.09118	0.0883	-0.51%	5198	1,009,460,000	90,651,085
2023-03-15	0.0918	0.0909	0.09268	0.08904	-1.52%	5692	1,139,840,000	103,770,739
2023-03-14	0.09264	0.0923	0.09298	0.09168	-0.32%	6162	1,791,860,000	165,916,021
2023-03-13	0.09284	0.0926	0.095	0.09194	+0.87%	11937	2,468,190,000	230,559,737
2023-03-10	0.09198	0.0918	0.0928	0.09036	+0.07%	5201	1,051,680,000	96,481,714
2023-03-09	0.0898	0.09174	0.09298	0.089	+2.23%	11589	2,653,980,000	242,087,819
2023-03-07	0.08988	0.08974	0.09	0.0886	-0.09%	4017	777,840,000	69,505,655
2023-03-06	0.0887	0.08982	0.08982	0.08866	+1.26%	4613	723,490,000	64,516,544
2023-03-03	0.08776	0.0887	0.08872	0.08714	+0.93%	2195	414,680,000	36,566,853
2023-03-02	0.0891	0.08788	0.08948	0.0871	-1.81%	6661	1,159,340,000	101,960,424
2023-03-01	0.08952	0.0895	0.08968	0.0888	+0.22%	3486	627,190,000	55,937,158
2023-02-28	0.08888	0.0893	0.08944	0.08816	+1.09%	4304	775,310,000	68,773,725
2023-02-27	0.08744	0.08834	0.0888	0.08706	+0.62%	3710	612,680,000	54,005,912
2023-02-24	0.08682	0.0878	0.08786	0.0868	+1.13%	1492	175,200,000	15,319,376
2023-02-22	0.08712	0.08682	0.08742	0.08658	-0.34%	1533	266,640,000	23,162,387
2023-02-21	0.0864	0.08712	0.0883	0.0863	+0.83%	3226	546,470,000	47,757,673
2023-02-20	0.08668	0.0864	0.08698	0.08548	-0.46%	2375	317,590,000	27,337,027
2023-02-17	0.0864	0.0868	0.08728	0.08562	+0.53%	2351	381,010,000	33,017,870
2023-02-16	0.08614	0.08634	0.0869	0.0857	+1.10%	2920	540,260,000	46,680,541
2023-02-15	0.08898	0.0854	0.08898	0.08498	-4.11%	7606	1,488,470,000	129,090,838
2023-02-14	0.0915	0.08906	0.0915	0.08804	-1.81%	6107	938,690,000	83,883,586
2023-02-13	0.09098	0.0907	0.0924	0.0906	+0.51%	6312	1,214,320,000	111,359,182
2023-02-10	0.0909	0.09024	0.09104	0.08942	-0.31%	3510	528,490,000	47,599,135
2023-02-09	0.09006	0.09052	0.09178	0.08942	+0.51%	4987	1,087,380,000	98,314,762
2023-02-08	0.08716	0.09006	0.09164	0.08682	+3.35%	17515	3,713,000,000	333,428,498
2023-02-07	0.08704	0.08714	0.0874	0.08644	+0.07%	2953	420,990,000	36,577,472
2023-02-06	0.08654	0.08708	0.0874	0.08628	+0.93%	3327	453,990,000	39,486,992
2023-02-03	0.08664	0.08628	0.08676	0.08576	+0.09%	2774	386,650,000	33,380,315
2023-02-02	0.08658	0.0862	0.08702	0.08606	-0.44%	2293	323,940,000	28,010,051
2023-02-01	0.08674	0.08658	0.08748	0.086	+0.09%	3177	439,390,000	38,017,015
2023-01-31	0.087	0.0865	0.0876	0.0841	-0.48%	3496	591,280,000	51,419,239
2023-01-30	0.0865	0.08692	0.0871	0.0857	+0.60%	2910	616,340,000	53,321,993
2023-01-27	0.08498	0.0864	0.08652	0.0847	+1.67%	3721	622,120,000	53,313,302
2023-01-26	0.08464	0.08498	0.0852	0.08446	+0.19%	2400	629,620,000	53,373,996
2023-01-25	0.08504	0.08482	0.08504	0.0845	-0.26%	2130	365,080,000	30,926,863
2023-01-24	0.08558	0.08504	0.08558	0.08482	-0.49%	2615	374,620,000	31,908,881
2023-01-23	0.08506	0.08546	0.08578	0.08492	+0.52%	2345	338,900,000	28,933,074
2023-01-20	0.08514	0.08502	0.08638	0.08472	-0.75%	2809	557,920,000	47,668,895
2023-01-19	0.08552	0.08566	0.0859	0.0845	+0.21%	3724	647,690,000	55,085,835
2023-01-18	0.08526	0.08548	0.08674	0.085	-0.19%	3791	728,680,000	62,430,149
2023-01-17	0.0873	0.08564	0.08734	0.0855	-1.90%	4907	709,560,000	61,314,895
2023-01-16	0.0875	0.0873	0.08794	0.08664	0.00%	4639	1,108,040,000	96,692,703
2023-01-13	0.0875	0.0873	0.0875	0.08652	-0.07%	3840	1,000,690,000	87,051,974
2023-01-12	0.088	0.08736	0.088	0.08634	-0.61%	5429	791,180,000	68,844,763
2023-01-11	0.09376	0.0879	0.09388	0.08654	0.00%	16143	3,814,620,000	338,718,429

Архив котировок акции FEES по годам

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