ДВМП (Дальневосточное морское пароходство)
FESH
53.91 ₽ +0.92% ↑История котировок FESH
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-02-13 | 53.34 | 53.91 | 54 | 52.72 | +0.92% | 3348 | 1,032,560 | 55,174,250 |
| 2026-02-12 | 53.08 | 53.42 | 54.14 | 52.68 | +0.21% | 6975 | 2,437,910 | 130,506,625 |
| 2026-02-11 | 52.69 | 53.31 | 53.74 | 52.39 | +1.10% | 3726 | 1,063,470 | 56,526,782 |
| 2026-02-10 | 53.28 | 52.73 | 53.5 | 51.85 | -1.05% | 4155 | 1,131,580 | 59,461,850 |
| 2026-02-09 | 55.32 | 53.29 | 55.55 | 52.4 | -3.44% | 6150 | 2,043,260 | 109,568,571 |
| 2026-02-06 | 54.59 | 55.19 | 55.66 | 53.96 | +0.99% | 3700 | 1,168,990 | 64,187,543 |
| 2026-02-05 | 55.23 | 54.65 | 55.25 | 53.64 | -0.64% | 3731 | 873,460 | 47,324,658 |
| 2026-02-04 | 55.18 | 55 | 55.91 | 54.54 | -0.11% | 3942 | 1,089,270 | 60,207,758 |
| 2026-02-03 | 55.2 | 55.06 | 55.4 | 54.8 | +0.42% | 2235 | 707,920 | 38,961,403 |
| 2026-02-02 | 54.49 | 54.83 | 56.38 | 53.6 | +0.75% | 12328 | 4,552,330 | 251,101,648 |
| 2026-01-30 | 55.3 | 54.42 | 55.78 | 54.16 | -1.86% | 4350 | 1,195,950 | 65,539,982 |
| 2026-01-29 | 55.02 | 55.45 | 56.85 | 54.86 | +0.29% | 8012 | 2,311,990 | 129,215,053 |
| 2026-01-28 | 55.91 | 55.29 | 56.35 | 54.72 | -1.06% | 6977 | 1,882,090 | 104,455,047 |
| 2026-01-27 | 54.81 | 55.88 | 55.93 | 54.7 | +1.97% | 6357 | 2,251,700 | 124,765,878 |
| 2026-01-26 | 53.41 | 54.8 | 55.94 | 53.16 | +2.60% | 10797 | 3,173,760 | 173,930,029 |
| 2026-01-23 | 53.74 | 53.41 | 53.97 | 53.05 | -0.72% | 2745 | 492,220 | 26,337,932 |
| 2026-01-22 | 53.97 | 53.8 | 54.39 | 52.7 | -0.02% | 4876 | 1,304,090 | 70,036,022 |
| 2026-01-21 | 52.51 | 53.81 | 54.15 | 52.49 | +2.13% | 3783 | 972,060 | 51,861,884 |
| 2026-01-20 | 53.24 | 52.69 | 53.46 | 52.5 | -0.38% | 2528 | 624,580 | 32,992,132 |
| 2026-01-19 | 53.2 | 52.89 | 53.75 | 52.38 | -0.21% | 4861 | 1,232,860 | 65,448,730 |
| 2026-01-16 | 51.99 | 53 | 53.62 | 51.99 | +1.96% | 3850 | 958,770 | 50,806,214 |
| 2026-01-15 | 51.71 | 51.98 | 52.42 | 51.52 | +0.50% | 3025 | 592,070 | 30,769,421 |
| 2026-01-14 | 51.52 | 51.72 | 52.59 | 51.16 | +0.39% | 3591 | 1,103,930 | 57,282,676 |
| 2026-01-13 | 51.35 | 51.52 | 51.63 | 50.84 | +0.45% | 2508 | 650,640 | 33,348,134 |
| 2026-01-12 | 51.74 | 51.29 | 52.5 | 51.16 | -1.69% | 3824 | 1,058,960 | 54,613,594 |
| 2026-01-09 | 52.49 | 52.17 | 52.95 | 52.1 | -0.27% | 1824 | 326,140 | 17,076,501 |
| 2026-01-08 | 53.1 | 52.31 | 53.18 | 52.15 | -2.68% | 3302 | 1,419,360 | 74,758,070 |
| 2026-01-06 | 53.86 | 53.75 | 54.96 | 53.63 | -0.07% | 3618 | 805,460 | 43,703,365 |
| 2026-01-05 | 52.97 | 53.79 | 54.3 | 52.03 | 0.00% | 4584 | 1,175,200 | 62,875,033 |