ДВ морское пароходство ПАО ао

FESH · TQBR · ₽

67.28 ₽▲ +4.32 (+6.86%)

Updated 21:36:54 MSK15 min delay

Show data

FESH · 1Y · UTC
Date (UTC)	Open	High	Low	Close
10/15/2025, 9:00:00 PM	48.09	53.20	47.35	52.95
10/16/2025, 9:00:00 PM	52.88	54.90	51.36	53.93
10/17/2025, 9:00:00 PM	54.02	55.50	54.00	54.95
10/18/2025, 9:00:00 PM	54.86	55.00	54.48	54.52
10/19/2025, 9:00:00 PM	54.58	56.29	53.55	53.79
10/20/2025, 9:00:00 PM	53.75	53.75	50.13	52.67
10/21/2025, 9:00:00 PM	52.80	52.94	49.20	49.78
10/22/2025, 9:00:00 PM	49.00	49.00	46.79	48.10
10/23/2025, 9:00:00 PM	47.96	48.63	47.24	47.83
10/26/2025, 9:00:00 PM	47.83	48.57	45.60	46.40
10/27/2025, 9:00:00 PM	46.40	48.00	45.54	47.67
10/28/2025, 9:00:00 PM	47.74	48.30	47.33	48.20
10/29/2025, 9:00:00 PM	48.30	49.99	47.88	48.95
10/30/2025, 9:00:00 PM	48.95	49.09	47.20	47.45
10/31/2025, 9:00:00 PM	47.48	48.63	47.48	48.30
11/2/2025, 9:00:00 PM	48.55	49.59	48.34	49.25
11/4/2025, 9:00:00 PM	49.25	50.03	48.52	49.56
11/5/2025, 9:00:00 PM	49.66	53.30	49.38	50.73
11/6/2025, 9:00:00 PM	50.56	50.90	50.08	50.63
11/7/2025, 9:00:00 PM	50.51	50.91	50.48	50.69
11/8/2025, 9:00:00 PM	50.52	50.90	50.52	50.83
11/9/2025, 9:00:00 PM	50.72	51.40	50.62	51.00
11/10/2025, 9:00:00 PM	51.13	52.99	50.95	52.35
11/11/2025, 9:00:00 PM	52.36	53.26	49.63	49.95
11/12/2025, 9:00:00 PM	50.04	50.63	49.15	49.65
11/13/2025, 9:00:00 PM	49.65	50.00	49.00	49.95
11/14/2025, 9:00:00 PM	49.99	50.00	49.61	49.78
11/15/2025, 9:00:00 PM	49.78	49.85	49.40	49.49
11/16/2025, 9:00:00 PM	49.73	49.73	48.53	48.90
11/17/2025, 9:00:00 PM	48.88	50.37	48.67	49.50
11/18/2025, 9:00:00 PM	49.50	51.12	49.41	50.22
11/19/2025, 9:00:00 PM	50.22	51.73	49.70	51.40
11/20/2025, 9:00:00 PM	51.40	51.53	49.51	50.65
11/23/2025, 9:00:00 PM	51.04	51.60	50.42	50.91
11/24/2025, 9:00:00 PM	50.55	51.97	50.47	51.53
11/25/2025, 9:00:00 PM	51.56	51.79	50.62	50.82
11/26/2025, 9:00:00 PM	50.71	51.09	49.58	50.17
11/27/2025, 9:00:00 PM	50.10	51.68	49.89	51.35
11/28/2025, 9:00:00 PM	51.38	52.81	50.86	51.60
11/29/2025, 9:00:00 PM	51.69	52.82	51.00	52.82
11/30/2025, 9:00:00 PM	52.80	52.99	52.01	52.12
12/1/2025, 9:00:00 PM	52.12	52.28	51.45	51.74
12/2/2025, 9:00:00 PM	51.46	51.46	50.40	51.10
12/3/2025, 9:00:00 PM	51.20	53.49	51.20	52.74
12/4/2025, 9:00:00 PM	52.92	53.67	52.13	53.46
12/7/2025, 9:00:00 PM	53.37	54.62	52.81	53.00
12/8/2025, 9:00:00 PM	52.91	53.60	52.50	53.40
12/9/2025, 9:00:00 PM	53.52	53.83	53.17	53.50
12/10/2025, 9:00:00 PM	53.65	55.37	53.35	53.56
12/11/2025, 9:00:00 PM	53.52	54.05	52.60	52.73
12/12/2025, 9:00:00 PM	53.16	53.28	52.60	53.00
12/13/2025, 9:00:00 PM	53.25	53.40	52.81	53.03
12/14/2025, 9:00:00 PM	53.05	53.21	51.95	52.40
12/15/2025, 9:00:00 PM	52.50	53.17	52.19	53.05
12/16/2025, 9:00:00 PM	53.08	54.23	53.03	53.57
12/17/2025, 9:00:00 PM	53.70	53.95	52.80	53.85
12/18/2025, 9:00:00 PM	53.60	54.21	52.12	52.50
12/19/2025, 9:00:00 PM	52.50	52.68	52.31	52.44
12/20/2025, 9:00:00 PM	52.69	52.69	52.26	52.30
12/21/2025, 9:00:00 PM	52.40	52.69	51.10	51.24
12/22/2025, 9:00:00 PM	51.28	51.46	49.00	49.97
12/23/2025, 9:00:00 PM	49.96	50.20	49.50	49.90
12/24/2025, 9:00:00 PM	50.13	50.93	49.81	50.39
12/25/2025, 9:00:00 PM	50.39	51.90	50.28	51.48
12/26/2025, 9:00:00 PM	51.48	51.73	51.45	51.47
12/27/2025, 9:00:00 PM	51.30	51.65	51.20	51.52
12/28/2025, 9:00:00 PM	51.70	54.19	51.26	53.11
12/29/2025, 9:00:00 PM	53.12	53.47	52.20	52.97
1/4/2026, 9:00:00 PM	52.97	54.30	52.03	53.79
1/5/2026, 9:00:00 PM	53.86	54.96	53.63	53.75
1/7/2026, 9:00:00 PM	53.10	53.18	52.15	52.31
1/8/2026, 9:00:00 PM	52.49	52.95	52.10	52.17
1/11/2026, 9:00:00 PM	51.74	52.50	51.16	51.29
1/12/2026, 9:00:00 PM	51.35	51.63	50.84	51.52
1/13/2026, 9:00:00 PM	51.52	52.59	51.16	51.72
1/14/2026, 9:00:00 PM	51.71	52.42	51.52	51.98
1/15/2026, 9:00:00 PM	51.99	53.62	51.99	53.00
1/16/2026, 9:00:00 PM	53.20	53.49	53.03	53.25
1/17/2026, 9:00:00 PM	53.18	53.50	53.06	53.39
1/18/2026, 9:00:00 PM	53.39	53.75	52.38	52.89
1/19/2026, 9:00:00 PM	53.24	53.46	52.50	52.69
1/20/2026, 9:00:00 PM	52.51	54.15	52.49	53.81
1/21/2026, 9:00:00 PM	53.97	54.39	52.70	53.80
1/22/2026, 9:00:00 PM	53.74	53.97	53.05	53.41
1/23/2026, 9:00:00 PM	53.41	53.90	53.20	53.38
1/24/2026, 9:00:00 PM	53.28	53.75	53.16	53.75
1/25/2026, 9:00:00 PM	54.00	55.94	53.20	54.80
1/26/2026, 9:00:00 PM	54.81	55.93	54.70	55.88
1/27/2026, 9:00:00 PM	55.91	56.35	54.72	55.29
1/28/2026, 9:00:00 PM	55.02	56.85	54.86	55.45
1/29/2026, 9:00:00 PM	55.30	55.78	54.16	54.42
1/30/2026, 9:00:00 PM	54.49	54.84	54.41	54.70
1/31/2026, 9:00:00 PM	54.70	55.97	54.30	55.97
2/1/2026, 9:00:00 PM	55.75	56.38	53.60	54.83
2/2/2026, 9:00:00 PM	55.20	55.40	54.80	55.06
2/3/2026, 9:00:00 PM	55.18	55.91	54.54	55.00
2/4/2026, 9:00:00 PM	55.23	55.25	53.64	54.65
2/5/2026, 9:00:00 PM	54.59	55.66	53.96	55.19
2/6/2026, 9:00:00 PM	55.32	55.55	55.06	55.30
2/7/2026, 9:00:00 PM	55.35	55.49	54.65	55.04
2/8/2026, 9:00:00 PM	55.11	55.31	52.40	53.29
2/9/2026, 9:00:00 PM	53.28	53.50	51.85	52.73
2/10/2026, 9:00:00 PM	52.69	53.74	52.39	53.31
2/11/2026, 9:00:00 PM	53.08	54.14	52.68	53.42
2/12/2026, 9:00:00 PM	53.34	54.00	52.72	53.91
2/15/2026, 9:00:00 PM	53.80	54.22	53.13	53.40
2/16/2026, 9:00:00 PM	53.29	54.15	53.12	53.96
2/17/2026, 9:00:00 PM	54.01	55.13	53.50	54.97
2/18/2026, 9:00:00 PM	54.64	55.48	54.53	55.31
2/19/2026, 9:00:00 PM	55.15	56.35	54.44	56.11
2/20/2026, 9:00:00 PM	55.79	56.23	55.78	55.96
2/21/2026, 9:00:00 PM	56.02	56.30	55.59	55.91
2/22/2026, 9:00:00 PM	55.81	56.20	55.69	55.90
2/23/2026, 9:00:00 PM	55.83	56.17	54.71	55.07
2/24/2026, 9:00:00 PM	55.06	56.45	54.88	55.54
2/25/2026, 9:00:00 PM	55.65	55.71	54.65	54.82
2/26/2026, 9:00:00 PM	54.79	54.98	54.15	54.65
2/27/2026, 9:00:00 PM	54.49	55.75	54.33	55.75
2/28/2026, 9:00:00 PM	55.75	56.24	55.11	55.23
3/1/2026, 9:00:00 PM	55.24	55.60	53.50	54.07
3/2/2026, 9:00:00 PM	54.29	58.43	53.67	57.89
3/3/2026, 9:00:00 PM	57.71	57.87	55.90	56.16
3/4/2026, 9:00:00 PM	56.24	58.50	56.01	58.45
3/5/2026, 9:00:00 PM	58.45	64.20	57.81	61.88
3/8/2026, 9:00:00 PM	62.00	64.45	59.33	59.50
3/9/2026, 9:00:00 PM	59.72	61.84	58.25	60.50
3/10/2026, 9:00:00 PM	60.50	60.88	59.25	59.50
3/11/2026, 9:00:00 PM	59.68	61.24	59.59	60.18
3/12/2026, 9:00:00 PM	60.49	60.66	59.51	59.71
3/13/2026, 9:00:00 PM	59.70	59.70	59.16	59.57
3/14/2026, 9:00:00 PM	59.51	61.44	59.37	61.44
3/15/2026, 9:00:00 PM	61.91	62.69	60.82	61.05
3/16/2026, 9:00:00 PM	61.05	61.73	59.91	60.80
3/17/2026, 9:00:00 PM	60.80	60.97	59.72	60.48
3/18/2026, 9:00:00 PM	60.55	61.45	59.50	59.85
3/19/2026, 9:00:00 PM	59.80	61.05	59.36	59.73
3/22/2026, 9:00:00 PM	59.73	60.20	57.38	58.06
3/23/2026, 9:00:00 PM	57.92	58.96	57.52	58.18
3/24/2026, 9:00:00 PM	57.69	58.21	56.76	57.57
3/25/2026, 9:00:00 PM	57.59	57.90	56.70	57.18
3/26/2026, 9:00:00 PM	62.70	65.98	60.30	65.67
3/27/2026, 9:00:00 PM	65.83	67.52	65.83	67.52
3/28/2026, 9:00:00 PM	67.52	67.52	64.50	65.22
3/29/2026, 9:00:00 PM	64.99	65.90	62.70	64.97
3/30/2026, 9:00:00 PM	64.78	68.10	64.20	67.29
3/31/2026, 9:00:00 PM	67.29	67.75	65.54	65.73
4/1/2026, 9:00:00 PM	65.80	67.36	64.03	66.37
4/2/2026, 9:00:00 PM	66.50	66.70	65.25	66.43
4/3/2026, 9:00:00 PM	66.31	66.69	65.97	66.29
4/4/2026, 9:00:00 PM	66.11	66.50	65.63	66.06
4/5/2026, 9:00:00 PM	66.00	67.83	64.50	67.24
4/6/2026, 9:00:00 PM	67.24	75.44	67.13	73.80
4/7/2026, 9:00:00 PM	73.20	73.20	69.88	71.54
4/8/2026, 9:00:00 PM	71.50	76.93	71.36	76.55
4/9/2026, 9:00:00 PM	76.80	77.64	74.00	75.20
4/10/2026, 9:00:00 PM	75.00	75.19	74.04	74.76
4/11/2026, 9:00:00 PM	74.58	77.40	74.50	77.35
4/12/2026, 9:00:00 PM	77.54	77.54	71.56	74.95
4/13/2026, 9:00:00 PM	74.83	76.77	73.50	75.55
4/14/2026, 9:00:00 PM	75.80	76.09	72.09	74.78
4/15/2026, 9:00:00 PM	74.92	75.30	73.60	73.86
4/16/2026, 9:00:00 PM	74.00	74.61	72.61	74.25
4/17/2026, 9:00:00 PM	74.16	74.90	73.88	74.53
4/18/2026, 9:00:00 PM	74.70	74.81	74.20	74.71
4/19/2026, 9:00:00 PM	74.90	78.75	74.64	77.80
4/20/2026, 9:00:00 PM	77.79	79.80	76.52	79.52
4/21/2026, 9:00:00 PM	79.51	80.72	77.10	79.35
4/22/2026, 9:00:00 PM	79.20	79.79	78.07	79.12
4/23/2026, 9:00:00 PM	79.14	79.73	77.27	78.82
4/24/2026, 9:00:00 PM	78.70	79.16	78.27	78.87
4/25/2026, 9:00:00 PM	79.00	79.02	78.60	78.77
4/26/2026, 9:00:00 PM	78.82	79.15	72.28	73.33
4/27/2026, 9:00:00 PM	73.33	74.97	67.25	69.50
4/28/2026, 9:00:00 PM	69.61	72.34	66.12	71.77
4/29/2026, 9:00:00 PM	71.12	73.00	69.94	72.70
4/30/2026, 9:00:00 PM	72.99	73.83	72.21	72.77
5/1/2026, 9:00:00 PM	72.73	72.90	72.03	72.50
5/2/2026, 9:00:00 PM	72.30	73.02	72.00	72.94
5/3/2026, 9:00:00 PM	73.12	73.12	68.30	69.25
5/4/2026, 9:00:00 PM	69.14	70.18	67.06	69.39
5/5/2026, 9:00:00 PM	69.69	70.00	67.97	68.35
5/6/2026, 9:00:00 PM	68.57	69.13	67.67	67.89
5/7/2026, 9:00:00 PM	67.89	68.11	63.53	65.03
5/10/2026, 9:00:00 PM	66.06	66.06	62.99	64.68
5/11/2026, 9:00:00 PM	64.55	66.91	63.85	66.50
5/12/2026, 9:00:00 PM	66.52	66.67	64.18	64.82
5/13/2026, 9:00:00 PM	64.82	65.59	63.00	63.24
5/14/2026, 9:00:00 PM	63.46	65.33	63.36	64.51
5/15/2026, 9:00:00 PM	64.49	65.28	64.47	65.25
5/16/2026, 9:00:00 PM	65.26	65.53	64.57	65.10
5/17/2026, 9:00:00 PM	65.05	70.49	64.22	69.78
5/18/2026, 9:00:00 PM	69.78	70.49	68.51	68.69
5/19/2026, 9:00:00 PM	68.56	70.27	67.55	69.30
5/20/2026, 9:00:00 PM	69.30	71.26	68.60	70.60
5/21/2026, 9:00:00 PM	70.58	71.99	68.03	68.84
5/22/2026, 9:00:00 PM	68.94	69.28	68.70	68.94
5/23/2026, 9:00:00 PM	68.97	69.04	68.51	68.60
5/24/2026, 9:00:00 PM	68.60	69.50	66.17	66.62
5/25/2026, 9:00:00 PM	66.88	69.23	65.81	67.79
5/26/2026, 9:00:00 PM	68.00	68.93	66.89	67.31
5/27/2026, 9:00:00 PM	67.37	67.88	66.65	67.01
5/28/2026, 9:00:00 PM	67.01	68.45	66.26	67.73
5/29/2026, 9:00:00 PM	67.71	68.27	67.51	67.76
5/30/2026, 9:00:00 PM	67.61	67.94	67.33	67.61
5/31/2026, 9:00:00 PM	67.70	72.87	66.93	71.91
6/1/2026, 9:00:00 PM	72.00	72.30	70.46	71.86
6/2/2026, 9:00:00 PM	72.07	72.15	69.10	69.62
6/3/2026, 9:00:00 PM	69.62	71.01	64.57	64.98
6/4/2026, 9:00:00 PM	64.96	65.67	60.58	61.04
6/5/2026, 9:00:00 PM	61.04	61.30	60.15	60.69
6/6/2026, 9:00:00 PM	61.00	61.48	60.69	61.45
6/7/2026, 9:00:00 PM	61.45	61.49	58.30	58.76
6/8/2026, 9:00:00 PM	59.16	61.18	57.92	59.94
6/9/2026, 9:00:00 PM	59.94	62.21	59.70	61.72
6/10/2026, 9:00:00 PM	61.72	62.00	60.25	61.59
6/11/2026, 9:00:00 PM	61.59	62.60	60.86	62.20
6/12/2026, 9:00:00 PM	62.06	62.38	61.59	61.92
6/13/2026, 9:00:00 PM	61.93	61.93	61.50	61.79
6/14/2026, 9:00:00 PM	61.79	64.19	61.70	64.01
6/15/2026, 9:00:00 PM	64.08	64.71	60.98	63.15
6/16/2026, 9:00:00 PM	63.15	63.67	61.36	61.57
6/17/2026, 9:00:00 PM	61.57	61.91	59.27	59.80
6/18/2026, 9:00:00 PM	59.87	61.30	59.51	59.61
6/21/2026, 9:00:00 PM	59.19	60.67	52.72	53.32
6/22/2026, 9:00:00 PM	53.91	57.06	52.16	56.35
6/23/2026, 9:00:00 PM	56.43	57.70	51.05	53.38
6/24/2026, 9:00:00 PM	53.32	54.41	50.50	52.04
6/25/2026, 9:00:00 PM	52.50	56.47	50.84	56.10
6/26/2026, 9:00:00 PM	56.00	56.63	55.59	56.38
6/27/2026, 9:00:00 PM	56.38	57.74	56.01	57.74
6/28/2026, 9:00:00 PM	57.46	58.07	54.14	56.24
6/29/2026, 9:00:00 PM	56.16	57.40	54.66	55.60
6/30/2026, 9:00:00 PM	55.60	56.48	55.06	55.49
7/1/2026, 9:00:00 PM	55.48	56.40	53.44	55.48
7/2/2026, 9:00:00 PM	55.77	61.79	54.75	61.79
7/3/2026, 9:00:00 PM	62.00	63.39	60.01	60.28
7/4/2026, 9:00:00 PM	60.54	61.50	60.22	60.47
7/5/2026, 9:00:00 PM	60.42	63.42	58.01	61.94
7/6/2026, 9:00:00 PM	61.80	63.89	60.05	63.52
7/7/2026, 9:00:00 PM	63.70	65.96	62.07	64.55
7/8/2026, 9:00:00 PM	64.54	64.59	59.40	59.81
7/9/2026, 9:00:00 PM	60.11	60.46	57.52	60.30
7/10/2026, 9:00:00 PM	60.12	60.27	58.79	59.17
7/11/2026, 9:00:00 PM	59.49	59.87	59.01	59.51
7/12/2026, 9:00:00 PM	59.29	60.09	58.31	59.28
7/13/2026, 9:00:00 PM	59.70	60.90	58.05	58.47
7/14/2026, 9:00:00 PM	58.98	58.98	55.85	57.26
7/15/2026, 9:00:00 PM	57.20	57.81	55.30	56.45
7/16/2026, 9:00:00 PM	56.44	58.72	55.51	57.06
7/17/2026, 9:00:00 PM	56.86	57.59	56.86	57.33
7/18/2026, 9:00:00 PM	57.55	57.99	57.20	57.81
7/19/2026, 9:00:00 PM	57.80	61.64	56.88	59.71
7/20/2026, 9:00:00 PM	59.71	62.49	58.73	61.27
7/21/2026, 9:00:00 PM	61.27	63.20	60.21	62.30
7/22/2026, 9:00:00 PM	62.30	63.95	60.65	61.77
7/23/2026, 9:00:00 PM	62.10	63.75	59.82	62.97
7/24/2026, 9:00:00 PM	62.97	63.50	62.97	63.42
7/25/2026, 9:00:00 PM	63.50	63.53	62.64	62.74
7/26/2026, 9:00:00 PM	62.61	63.28	61.70	62.15
7/27/2026, 9:00:00 PM	62.67	62.68	61.18	61.61
7/28/2026, 9:00:00 PM	61.72	62.46	61.20	61.67
7/29/2026, 9:00:00 PM	61.67	63.50	61.67	63.12
7/30/2026, 9:00:00 PM	63.30	64.49	61.79	63.50
8/2/2026, 9:00:00 PM	61.60	63.44	59.94	62.23
8/3/2026, 9:00:00 PM	62.23	63.20	59.85	62.01
8/4/2026, 9:00:00 PM	61.66	62.56	61.59	62.06
8/5/2026, 9:00:00 PM	62.06	62.97	60.64	62.13
8/6/2026, 9:00:00 PM	62.28	62.48	60.04	60.40
8/7/2026, 9:00:00 PM	60.41	61.20	60.22	61.02
8/8/2026, 9:00:00 PM	61.00	61.50	60.98	61.20
8/9/2026, 9:00:00 PM	60.94	62.92	60.83	62.50
8/10/2026, 9:00:00 PM	62.49	62.94	61.04	61.65
8/11/2026, 9:00:00 PM	61.76	62.14	59.30	59.67
8/12/2026, 9:00:00 PM	59.94	60.69	58.80	59.06
8/13/2026, 9:00:00 PM	58.90	59.48	56.60	58.01
8/16/2026, 9:00:00 PM	58.01	58.41	56.01	57.24
8/17/2026, 9:00:00 PM	62.89	67.63	60.55	62.51
8/18/2026, 9:00:00 PM	62.79	63.00	60.43	61.63
8/19/2026, 9:00:00 PM	61.96	62.14	60.44	60.68
8/20/2026, 9:00:00 PM	60.87	61.30	59.62	60.90
8/21/2026, 9:00:00 PM	59.85	62.76	59.31	61.40
8/22/2026, 9:00:00 PM	61.40	62.00	60.94	61.93
8/23/2026, 9:00:00 PM	61.80	61.87	58.52	59.34
8/24/2026, 9:00:00 PM	59.34	61.95	59.05	61.51
8/25/2026, 9:00:00 PM	61.70	62.99	59.30	59.78
8/26/2026, 9:00:00 PM	59.86	61.32	59.20	61.11
8/27/2026, 9:00:00 PM	61.10	62.15	59.90	60.35
8/28/2026, 9:00:00 PM	60.37	60.93	60.08	60.80
8/29/2026, 9:00:00 PM	60.60	61.34	60.51	61.28
8/30/2026, 9:00:00 PM	61.28	62.22	59.38	60.50
8/31/2026, 9:00:00 PM	60.43	61.83	60.20	61.29
9/1/2026, 9:00:00 PM	61.12	61.81	60.91	61.50
9/2/2026, 9:00:00 PM	61.38	62.20	61.04	61.71
9/3/2026, 9:00:00 PM	61.71	62.16	61.09	61.35
9/4/2026, 9:00:00 PM	61.46	61.46	60.72	61.13
9/5/2026, 9:00:00 PM	61.02	61.26	60.41	60.62
9/6/2026, 9:00:00 PM	60.60	61.76	60.52	61.35
9/7/2026, 9:00:00 PM	61.37	61.92	60.80	61.06
9/8/2026, 9:00:00 PM	61.17	61.24	59.73	59.93
9/9/2026, 9:00:00 PM	60.00	60.18	58.84	59.69
9/10/2026, 9:00:00 PM	59.51	59.69	58.72	59.12
9/13/2026, 9:00:00 PM	59.10	60.10	58.81	59.62
9/14/2026, 9:00:00 PM	59.79	59.96	58.80	58.96
9/15/2026, 9:00:00 PM	58.94	59.05	58.10	58.29
9/16/2026, 9:00:00 PM	58.28	60.00	57.85	59.36
9/17/2026, 9:00:00 PM	59.06	59.86	58.59	59.49
9/18/2026, 9:00:00 PM	59.30	59.36	58.75	59.35
9/19/2026, 9:00:00 PM	59.10	59.27	59.06	59.22
9/20/2026, 9:00:00 PM	59.30	59.48	59.12	59.38
9/21/2026, 9:00:00 PM	59.39	60.35	59.25	60.18
9/22/2026, 9:00:00 PM	60.21	60.35	59.54	60.15
9/23/2026, 9:00:00 PM	60.18	60.19	59.04	59.12
9/24/2026, 9:00:00 PM	59.12	59.55	58.16	58.27
9/25/2026, 9:00:00 PM	58.33	59.08	58.33	59.00
9/26/2026, 9:00:00 PM	58.90	59.30	58.65	58.69
9/27/2026, 9:00:00 PM	58.82	59.25	57.99	59.02
9/28/2026, 9:00:00 PM	59.02	59.50	58.13	58.37
9/29/2026, 9:00:00 PM	58.37	59.00	58.00	58.69
9/30/2026, 9:00:00 PM	58.89	58.99	57.70	58.11
10/1/2026, 9:00:00 PM	58.10	62.00	58.00	61.89
10/2/2026, 9:00:00 PM	61.80	61.80	61.06	61.18
10/3/2026, 9:00:00 PM	61.16	61.52	61.11	61.34
10/4/2026, 9:00:00 PM	61.30	62.00	60.28	61.02
10/5/2026, 9:00:00 PM	61.20	63.69	60.90	63.00
10/6/2026, 9:00:00 PM	63.00	64.80	61.77	62.66
10/7/2026, 9:00:00 PM	62.80	62.85	61.40	61.40
10/8/2026, 9:00:00 PM	61.42	63.40	61.42	63.14
10/9/2026, 9:00:00 PM	63.47	64.78	62.60	64.00
10/10/2026, 9:00:00 PM	63.82	64.00	63.11	63.71
10/11/2026, 9:00:00 PM	63.89	63.98	62.62	62.99
10/12/2026, 9:00:00 PM	63.15	65.68	62.72	63.11
10/13/2026, 9:00:00 PM	63.11	64.33	62.10	62.28
10/14/2026, 9:00:00 PM	62.39	63.95	62.23	62.96
10/15/2026, 9:00:00 PM	63.02	70.00	62.80	67.21

Show data

FESH · 1Y · UTC
Date (UTC)	Open	High	Low	Close

Key stats

Source: BlackTerminal. Reporting period: 2025.

Open

63.02

High

70.00

Low

62.80

Volume (₽)

1.26B

EBITDA margin

12.27%

Lot

ISIN

RU0008992318

Prev. close

62.96

Volume (shares)

18.65M

Market microstructure

Loading data…

About the company

ДВ морское пароходство ПАО ао (FESH) trades on the Moscow Exchange in the TQBR board. Settlement currency — roubles, ISIN RU0008992318.

ДВ морское пароходство ПАО ао

Key stats

Market microstructure

About the company

News on this security