GDR FixPrice Group PLC ORD SHS (FIXPDR)

FIXPDR
🏛️ Russische Föderation →
137.40
Letzte Aktualisierung: 2025-06-20
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-30 550.00 556.10 540.00 547.50 0.3M
2021-12-29 539.50 557.00 451.00 550.00 1.0M
2021-12-28 546.80 546.80 539.30 539.50 0.2M
2021-12-27 544.60 554.00 540.00 541.60 0.2M
2021-12-24 546.70 552.20 539.00 544.60 0.2M
2021-12-23 551.10 557.40 538.70 541.00 0.2M
2021-12-22 560.00 562.50 550.50 550.50 0.2M
2021-12-21 559.70 565.80 554.20 560.00 0.2M
2021-12-20 559.50 560.30 547.00 558.00 0.2M
2021-12-17 569.30 569.30 551.30 559.50 0.2M
2021-12-16 569.30 575.00 559.20 563.90 0.5M
2021-12-15 583.90 599.60 557.10 566.90 0.2M
2021-12-14 586.90 600.00 568.50 579.00 0.3M
2021-12-13 599.90 604.90 568.60 591.20 0.4M
2021-12-10 604.90 605.50 588.00 592.00 0.3M
2021-12-09 603.00 605.00 570.10 604.40 0.3M
2021-12-08 590.00 603.20 584.60 601.20 0.4M
2021-12-07 570.00 598.00 564.60 584.60 0.3M
2021-12-06 580.60 597.00 561.60 570.00 0.2M
2021-12-03 578.50 586.90 570.00 579.90 0.2M
2021-12-02 585.90 592.80 570.00 578.50 0.2M
2021-12-01 575.20 591.00 574.00 585.90 0.2M
2021-11-30 563.60 581.90 559.00 574.90 0.2M
2021-11-29 568.50 571.90 548.40 569.00 0.2M
2021-11-26 565.10 570.00 552.00 555.50 0.2M
2021-11-25 554.80 582.70 554.00 571.00 0.3M
2021-11-24 565.10 569.30 550.20 554.80 0.3M
2021-11-23 582.10 595.00 555.00 564.40 0.5M
2021-11-22 582.80 606.40 561.60 582.10 0.6M
2021-11-19 579.80 586.00 577.60 582.80 0.2M
2021-11-18 589.00 589.30 569.70 576.40 0.3M
2021-11-17 594.10 600.50 581.50 586.20 0.3M
2021-11-16 606.90 606.90 591.20 593.00 0.2M
2021-11-15 610.40 612.80 597.00 601.60 0.3M
2021-11-12 619.80 622.50 604.00 610.40 0.3M
2021-11-11 606.80 624.00 595.20 619.50 0.3M
2021-11-10 602.90 611.80 594.90 601.20 0.3M
2021-11-09 603.50 603.90 594.00 600.10 0.2M
2021-11-08 600.70 603.70 594.20 598.60 0.1M
2021-11-05 609.00 609.00 590.20 597.30 0.3M
2021-11-03 618.00 618.00 601.00 606.50 0.2M
2021-11-02 635.00 635.90 608.40 616.40 0.3M
2021-11-01 623.40 635.70 611.00 630.60 0.2M
2021-10-29 612.00 625.00 605.90 620.80 0.2M
2021-10-28 617.00 618.00 603.50 609.80 0.2M
2021-10-27 616.00 620.00 609.50 615.00 0.2M
2021-10-26 621.60 621.60 609.00 609.40 0.1M
2021-10-25 610.00 622.00 603.20 619.10 0.1M
2021-10-22 632.00 632.00 610.70 611.20 0.2M
2021-10-21 622.00 633.00 610.00 629.60 0.1M
2021-10-20 630.40 631.30 611.10 627.00 0.2M
2021-10-19 630.00 634.10 621.60 630.40 0.1M
2021-10-18 646.70 646.70 626.20 632.10 0.2M
2021-10-15 635.00 648.00 635.00 645.00 0.1M
2021-10-14 646.80 647.50 638.00 640.30 0.1M
2021-10-13 648.10 655.40 631.70 644.40 0.1M
2021-10-12 661.40 661.60 648.20 649.00 0.1M
2021-10-11 671.00 671.00 649.00 658.10 0.4M
2021-10-08 664.30 669.00 656.90 665.20 0.1M
2021-10-07 659.90 671.80 652.50 655.00 0.2M
2021-10-06 652.00 664.00 638.80 652.10 0.2M
2021-10-05 645.00 654.30 636.00 647.90 0.1M
2021-10-04 655.00 661.70 633.20 638.50 0.2M
2021-10-01 653.20 672.00 648.40 655.00 0.2M
2021-09-30 665.90 666.50 644.00 647.40 0.2M
2021-09-29 664.00 669.00 652.80 664.00 0.2M
2021-09-28 645.90 676.20 639.30 668.60 0.3M
2021-09-27 633.70 649.40 631.30 638.50 0.1M
2021-09-24 631.00 660.00 625.00 643.10 0.3M
2021-09-23 601.00 638.60 600.60 628.90 0.2M
2021-09-22 612.50 618.00 599.00 610.00 0.1M
2021-09-21 623.80 623.90 605.00 609.30 0.2M
2021-09-20 622.30 629.30 610.90 615.00 0.2M
2021-09-17 612.10 628.00 608.10 622.30 0.2M
2021-09-16 606.00 618.70 598.20 612.10 0.3M
2021-09-15 610.90 616.00 596.00 604.30 0.2M
2021-09-14 602.60 615.00 589.20 610.70 0.3M
2021-09-13 650.00 650.00 595.20 602.80 0.4M
2021-09-10 633.00 645.00 628.50 642.40 0.1M
2021-09-09 652.00 652.00 628.40 628.60 0.1M
2021-09-08 635.20 653.20 626.30 652.90 0.1M
2021-09-07 650.00 650.00 627.10 637.30 0.1M
2021-09-06 658.00 669.90 645.00 648.10 0.1M
2021-09-03 668.00 671.50 640.10 657.60 0.1M
2021-09-02 670.00 678.40 660.00 667.10 0.1M
2021-09-01 682.90 686.90 660.60 668.20 0.1M
2021-08-31 683.50 690.50 670.00 674.10 0.1M
2021-08-30 690.00 700.00 675.30 680.00 0.1M
2021-08-27 684.00 690.00 679.50 685.90 0.1M
2021-08-26 664.80 684.00 656.40 676.10 0.1M
2021-08-25 650.60 679.40 645.70 664.80 0.1M
2021-08-24 664.90 672.00 645.70 649.00 0.1M
2021-08-23 678.00 686.20 655.00 662.00 0.1M
2021-08-20 704.30 704.30 668.00 674.10 0.2M
2021-08-19 670.00 697.00 661.10 683.60 0.3M
2021-08-18 670.00 680.00 654.00 665.70 0.2M
2021-08-17 642.70 675.00 633.70 670.00 0.5M
2021-08-16 632.00 644.90 623.20 642.70 0.2M
2021-08-13 610.00 639.90 602.40 629.00 0.4M
2021-08-12 615.00 615.00 584.00 610.00 0.6M
2021-08-11 589.40 594.00 573.30 584.00 0.1M
2021-08-10 589.00 591.00 581.10 590.50 0.0M
2021-08-09 575.00 584.20 570.30 581.90 0.1M
2021-08-06 567.80 577.40 560.40 570.90 0.1M
2021-08-05 561.50 574.00 555.00 574.00 0.1M
2021-08-04 556.80 567.90 550.60 561.50 0.1M
2021-08-03 555.40 557.30 545.00 556.00 0.1M
2021-08-02 567.20 571.80 546.40 555.30 0.1M
2021-07-30 555.00 569.30 554.50 567.00 0.2M
2021-07-29 548.60 556.80 540.60 555.00 0.1M
2021-07-28 550.90 557.00 538.30 547.90 0.2M
2021-07-27 561.50 567.50 545.00 549.40 0.2M
2021-07-26 574.40 576.50 560.00 565.90 0.1M
2021-07-23 576.80 579.80 568.00 573.90 0.1M
2021-07-22 592.40 592.40 569.00 576.60 0.2M
2021-07-21 601.90 603.40 585.60 587.90 0.2M
2021-07-20 609.10 609.10 593.00 601.90 0.2M
2021-07-19 608.90 615.00 595.50 602.00 0.1M
2021-07-16 618.00 618.00 602.00 605.00 0.2M
2021-07-15 622.60 622.60 605.50 617.00 0.1M
2021-07-14 632.10 634.40 612.70 617.30 0.1M
2021-07-13 644.70 648.30 629.00 632.10 0.1M
2021-07-12 630.00 650.00 623.10 648.10 0.1M
2021-07-09 635.20 639.60 626.60 633.80 0.0M
2021-07-08 636.10 640.00 618.10 628.00 0.1M
2021-07-07 642.40 650.00 633.00 637.60 0.1M
2021-07-06 653.30 653.30 635.10 637.80 0.1M
2021-07-05 653.00 653.90 633.60 643.10 0.1M
2021-07-02 649.80 654.70 641.30 649.00 0.1M
2021-07-01 636.90 660.00 636.90 645.50 0.1M
2021-06-30 660.00 660.00 632.00 637.00 0.1M
2021-06-29 654.00 662.80 641.00 649.00 0.1M
2021-06-28 662.30 666.40 651.00 665.90 0.1M
2021-06-25 671.60 678.50 653.30 662.20 0.1M
2021-06-24 674.10 680.70 662.00 671.40 0.1M
2021-06-23 668.60 676.30 662.80 675.10 0.1M
2021-06-22 667.30 671.00 660.00 668.80 0.1M
2021-06-21 658.00 667.50 641.50 667.30 0.1M
2021-06-18 664.20 664.20 633.30 659.00 0.2M
2021-06-17 614.00 664.20 610.60 664.20 0.2M
2021-06-16 612.10 616.20 610.00 610.70 0.1M
2021-06-15 613.10 627.00 610.00 612.70 0.1M
2021-06-14 620.40 620.50 610.00 613.10 0.0M
2021-06-11 620.50 623.90 615.90 616.00 0.1M
2021-06-10 623.40 624.00 615.10 618.20 0.1M
2021-06-09 628.50 628.50 615.60 619.00 0.1M
2021-06-08 625.00 626.70 613.90 613.90 0.1M
2021-06-07 633.90 633.90 624.00 625.00 0.1M
2021-06-04 642.50 653.90 627.50 628.60 0.1M
2021-06-03 629.40 655.00 625.40 642.50 0.2M
2021-06-02 623.50 630.50 623.50 629.50 0.0M
2021-06-01 632.90 633.30 610.20 623.50 0.1M
2021-05-31 600.00 643.60 600.00 622.70 0.2M
2021-05-28 618.10 622.00 589.00 598.00 0.2M
2021-05-27 643.40 644.80 609.50 612.00 0.1M
2021-05-26 653.20 653.50 635.00 640.00 0.1M
2021-05-25 668.00 677.00 652.10 653.20 0.1M
2021-05-24 660.30 672.30 651.00 664.40 0.1M
2021-05-21 662.50 676.00 646.00 663.70 0.1M
2021-05-20 685.80 687.50 660.10 662.40 0.1M
2021-05-19 682.00 701.00 675.00 684.60 0.2M
2021-05-18 675.40 683.80 675.10 682.00 0.0M
2021-05-17 688.90 692.00 675.00 675.00 0.3M
2021-05-14 676.00 690.90 676.00 685.90 0.1M
2021-05-13 702.10 702.90 679.00 679.20 0.7M
2021-05-12 702.90 705.00 691.00 699.30 0.1M
2021-05-11 707.90 709.00 697.00 699.20 0.1M
2021-05-10 691.40 709.60 690.50 708.40 0.1M
2021-05-07 700.00 700.00 690.00 691.40 0.4M
2021-05-06 702.00 703.00 695.00 698.20 0.7M
2021-05-05 705.00 705.00 702.00 702.90 0.3M
2021-05-04 710.00 710.00 703.00 703.00 0.4M
2021-04-30 708.00 714.50 704.00 704.10 0.3M
2021-04-29 708.90 718.80 690.20 707.90 0.4M
2021-04-28 710.40 716.00 706.00 706.00 0.3M
2021-04-27 723.90 723.90 705.10 710.30 0.3M
2021-04-26 717.30 723.00 710.00 713.80 0.1M
2021-04-23 732.90 733.00 716.20 717.00 0.1M
2021-04-22 738.60 738.60 722.20 730.00 0.1M
2021-04-21 738.00 741.50 727.50 733.00 0.2M
2021-04-20 738.00 740.00 727.00 738.00 0.2M
2021-04-19 730.20 740.90 723.50 732.60 0.1M
2021-04-16 735.00 741.00 720.20 727.90 0.2M
2021-04-15 730.00 741.00 728.20 730.90 0.2M
2021-04-14 735.00 738.00 715.10 725.00 0.1M
2021-04-13 735.50 739.50 728.00 731.10 0.1M
2021-04-12 718.00 735.50 718.00 735.30 0.2M
2021-04-09 724.00 726.80 715.00 720.00 0.1M
2021-04-08 707.90 727.10 705.00 716.80 0.1M
2021-04-07 714.80 716.70 701.00 704.40 0.1M
2021-04-06 728.00 743.90 710.00 713.00 0.1M
2021-04-05 738.90 742.00 721.60 724.30 0.1M
2021-04-02 744.80 745.00 736.00 738.90 0.0M
2021-04-01 737.70 744.00 736.80 743.00 0.2M
2021-03-31 743.00 743.00 732.90 737.00 0.1M
2021-03-30 739.00 742.60 736.40 741.40 0.3M
2021-03-29 741.40 741.50 733.40 739.00 0.1M
2021-03-26 739.90 743.50 717.00 738.70 0.2M
2021-03-25 732.50 742.00 727.20 739.90 0.4M
2021-03-24 728.60 733.00 723.10 732.50 0.5M
2021-03-23 719.90 729.90 718.00 728.00 0.6M
2021-03-22 708.30 721.70 708.20 718.00 0.1M
2021-03-19 716.00 717.00 706.00 716.30 0.1M
2021-03-18 710.70 716.80 706.00 716.00 0.1M
2021-03-17 700.00 710.00 674.70 709.20 1.3M
2021-03-16 708.00 709.40 696.00 697.90 0.6M
2021-03-15 720.00 720.00 703.60 704.90 1.0M
2021-03-12 720.90 721.00 701.10 715.50 0.5M
2021-03-11 725.00 725.20 671.00 717.00 1.3M
2021-03-10 724.50 757.00 712.20 716.90 2.6M