ДВМП (Дальневосточное морское пароходство)
FESH
74.16 ₽ +0.41% ↑История котировок FESH
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-04-17 | 74 | 74.25 | 74.61 | 72.61 | +0.53% | 26808 | 10,112,550 | 746,325,118 |
| 2026-04-16 | 74.92 | 73.86 | 75.3 | 73.6 | -1.23% | 17363 | 6,376,330 | 475,038,087 |
| 2026-04-15 | 75.8 | 74.78 | 76.09 | 72.09 | -1.02% | 47856 | 22,625,700 | 1,675,182,694 |
| 2026-04-14 | 74.83 | 75.55 | 76.77 | 73.5 | +0.80% | 33582 | 13,488,260 | 1,019,619,487 |
| 2026-04-13 | 75 | 74.95 | 77.54 | 71.56 | -0.33% | 86635 | 38,345,510 | 2,867,861,207 |
| 2026-04-10 | 76.8 | 75.2 | 77.64 | 74 | -1.76% | 93542 | 25,111,460 | 1,889,797,543 |
| 2026-04-09 | 71.5 | 76.55 | 76.93 | 71.36 | +7.00% | 145130 | 65,648,660 | 4,920,130,257 |
| 2026-04-08 | 73.2 | 71.54 | 73.2 | 69.88 | -3.06% | 39198 | 14,713,380 | 1,044,763,720 |
| 2026-04-07 | 67.24 | 73.8 | 75.44 | 67.13 | +9.76% | 142347 | 74,846,740 | 5,490,097,665 |
| 2026-04-06 | 66.31 | 67.24 | 67.83 | 64.5 | +1.22% | 14189 | 4,751,840 | 313,629,715 |
| 2026-04-03 | 66.5 | 66.43 | 66.7 | 65.25 | +0.09% | 10974 | 2,641,080 | 174,335,410 |
| 2026-04-02 | 65.8 | 66.37 | 67.36 | 64.03 | +0.97% | 22595 | 10,138,260 | 668,890,896 |
| 2026-04-01 | 67.29 | 65.73 | 67.75 | 65.54 | -2.32% | 18003 | 5,933,450 | 394,006,444 |
| 2026-03-31 | 64.78 | 67.29 | 68.1 | 64.2 | +3.57% | 38885 | 17,627,330 | 1,170,809,288 |
| 2026-03-30 | 65.83 | 64.97 | 67.52 | 62.7 | -1.07% | 78676 | 39,063,430 | 2,548,948,502 |
| 2026-03-27 | 62.7 | 65.67 | 65.98 | 60.3 | +14.85% | 102685 | 64,477,270 | 4,116,995,776 |
| 2026-03-26 | 57.59 | 57.18 | 57.9 | 56.7 | -0.68% | 2512 | 747,440 | 42,664,094 |
| 2026-03-25 | 57.69 | 57.57 | 58.21 | 56.76 | -1.05% | 3745 | 937,700 | 53,769,212 |
| 2026-03-24 | 57.92 | 58.18 | 58.96 | 57.52 | +0.21% | 3570 | 823,370 | 48,009,958 |
| 2026-03-23 | 59.73 | 58.06 | 60.2 | 57.38 | -2.80% | 8408 | 2,582,310 | 150,365,408 |
| 2026-03-20 | 59.8 | 59.73 | 61.05 | 59.36 | -0.20% | 5455 | 1,239,250 | 74,578,925 |
| 2026-03-19 | 60.55 | 59.85 | 61.45 | 59.5 | -1.04% | 5002 | 1,452,350 | 87,520,032 |
| 2026-03-18 | 60.8 | 60.48 | 60.97 | 59.72 | -0.53% | 3003 | 1,273,400 | 76,845,513 |
| 2026-03-17 | 61.05 | 60.8 | 61.73 | 59.91 | -0.41% | 3505 | 1,467,110 | 89,212,490 |
| 2026-03-16 | 59.7 | 61.05 | 62.69 | 59.16 | +2.24% | 10901 | 3,512,570 | 215,725,662 |
| 2026-03-13 | 60.49 | 59.71 | 60.66 | 59.51 | -0.78% | 5424 | 2,107,590 | 126,796,834 |
| 2026-03-12 | 59.68 | 60.18 | 61.24 | 59.59 | +1.14% | 8500 | 2,774,000 | 167,517,594 |
| 2026-03-11 | 60.5 | 59.5 | 60.88 | 59.25 | -1.65% | 4829 | 1,501,860 | 89,849,609 |
| 2026-03-10 | 59.72 | 60.5 | 61.84 | 58.25 | +1.68% | 10240 | 3,562,850 | 214,645,896 |
| 2026-03-09 | 62 | 59.5 | 64.45 | 59.33 | -3.85% | 18077 | 6,497,910 | 399,556,591 |
| 2026-03-06 | 58.45 | 61.88 | 64.2 | 57.81 | +5.87% | 39753 | 20,647,610 | 1,270,737,940 |
| 2026-03-05 | 56.24 | 58.45 | 58.5 | 56.01 | +4.08% | 7785 | 2,772,950 | 159,900,957 |
| 2026-03-04 | 57.71 | 56.16 | 57.87 | 55.9 | -2.99% | 7584 | 3,482,900 | 197,090,028 |
| 2026-03-03 | 54.29 | 57.89 | 58.43 | 53.67 | +7.06% | 27494 | 10,210,570 | 580,056,506 |
| 2026-03-02 | 54.49 | 54.07 | 56.24 | 53.5 | -1.06% | 10248 | 3,316,470 | 181,764,446 |
| 2026-02-27 | 54.79 | 54.65 | 54.98 | 54.15 | -0.31% | 1866 | 521,930 | 28,503,058 |
| 2026-02-26 | 55.65 | 54.82 | 55.71 | 54.65 | -1.30% | 1973 | 887,690 | 48,846,712 |
| 2026-02-25 | 55.06 | 55.54 | 56.45 | 54.88 | +0.85% | 9265 | 1,708,480 | 95,282,767 |
| 2026-02-24 | 55.79 | 55.07 | 56.3 | 54.71 | -1.85% | 4069 | 761,800 | 42,284,801 |
| 2026-02-20 | 55.15 | 56.11 | 56.35 | 54.44 | +1.45% | 8914 | 2,000,970 | 110,979,546 |
| 2026-02-19 | 54.64 | 55.31 | 55.48 | 54.53 | +0.62% | 8306 | 834,250 | 45,895,420 |
| 2026-02-18 | 54.01 | 54.97 | 55.13 | 53.5 | +1.87% | 4030 | 1,339,300 | 72,810,403 |
| 2026-02-17 | 53.29 | 53.96 | 54.15 | 53.12 | +1.05% | 2841 | 1,438,000 | 77,119,014 |
| 2026-02-16 | 53.8 | 53.4 | 54.22 | 53.13 | -0.95% | 2968 | 796,620 | 42,662,156 |
| 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 |