Primary Placement Fund CEIF RU (FPR)

FPR
🏛️ 러시아 연방 →
1,066.50
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 505.00 525.20 500.00 501.00 0.0M
2023-12-28 509.20 513.20 500.00 503.20 0.0M
2023-12-27 515.00 531.00 508.20 520.60 0.0M
2023-12-26 513.60 519.60 512.40 515.60 0.0M
2023-12-25 532.00 537.00 512.40 513.80 0.0M
2023-12-22 542.40 545.60 523.60 532.40 0.0M
2023-12-21 550.40 560.20 541.40 542.20 0.0M
2023-12-20 562.40 574.40 553.60 557.00 0.0M
2023-12-19 562.80 580.00 557.80 563.20 0.0M
2023-12-18 550.00 571.80 543.80 565.20 0.0M
2023-12-15 536.20 554.60 529.00 550.00 0.0M
2023-12-14 530.00 541.60 529.00 535.80 0.0M
2023-12-13 530.60 537.00 528.80 534.00 0.0M
2023-12-12 533.20 541.60 529.00 530.00 0.0M
2023-12-11 549.00 549.00 531.00 533.20 0.0M
2023-12-08 544.60 549.80 540.80 542.80 0.0M
2023-12-07 555.60 556.20 544.80 545.00 0.0M
2023-12-06 557.00 563.20 550.60 550.60 0.0M
2023-12-05 557.60 564.80 555.60 558.00 0.0M
2023-12-04 560.00 568.00 557.60 559.80 0.0M
2023-12-01 561.80 569.00 553.60 560.00 0.0M
2023-11-30 573.20 573.20 553.60 560.40 0.0M
2023-11-29 571.40 573.80 564.40 564.40 0.0M
2023-11-28 575.20 579.80 561.20 574.60 0.0M
2023-11-27 585.00 586.20 574.40 575.20 0.0M
2023-11-24 583.40 597.00 582.20 585.00 0.0M
2023-11-23 596.20 597.00 580.20 580.40 0.0M
2023-11-22 602.00 610.40 592.20 596.40 0.0M
2023-11-21 578.40 614.80 565.40 601.60 0.0M
2023-11-20 568.20 573.60 555.20 573.40 0.0M
2023-11-17 540.00 570.00 538.00 568.40 0.0M
2023-11-16 534.20 540.80 533.60 537.80 0.0M
2023-11-15 532.20 537.00 528.60 533.20 0.0M
2023-11-14 537.80 540.00 528.40 538.20 0.0M
2023-11-13 543.20 543.20 530.60 538.00 0.0M
2023-11-10 527.60 543.20 526.80 543.20 0.0M
2023-11-09 539.40 541.00 521.00 527.80 0.0M
2023-11-08 572.00 572.00 537.00 539.20 0.0M
2023-11-07 599.00 603.40 572.00 578.60 0.0M
2023-11-06 617.40 621.80 598.60 598.80 0.0M
2023-11-03 637.40 639.00 617.40 617.40 0.0M
2023-11-02 636.00 651.80 635.60 637.40 0.0M
2023-11-01 633.40 640.00 633.40 639.80 0.0M
2023-10-31 638.20 639.00 633.20 633.60 0.0M
2023-10-30 640.40 640.40 638.20 639.80 0.0M
2023-10-27 649.00 652.00 637.00 640.40 0.0M
2023-10-26 646.60 652.00 646.00 648.80 0.0M
2023-10-25 667.60 668.00 646.60 647.00 0.0M
2023-10-24 667.20 670.20 654.00 668.80 0.0M
2023-10-23 679.60 679.60 656.00 667.20 0.0M
2023-10-20 685.20 685.20 679.60 680.80 0.0M
2023-10-19 686.80 694.20 684.60 684.80 0.0M
2023-10-18 693.40 694.80 686.60 686.60 0.0M
2023-10-17 700.00 705.80 691.80 693.40 0.0M
2023-10-16 701.00 706.00 700.00 700.00 0.0M
2023-10-13 710.00 710.60 691.60 701.00 0.0M
2023-10-12 725.20 725.20 707.20 710.60 0.0M
2023-10-11 724.60 729.00 723.40 726.80 0.0M
2023-10-10 720.40 732.60 720.20 724.00 0.0M
2023-10-09 718.20 732.80 718.00 720.00 0.0M
2023-10-06 725.00 729.60 716.60 717.80 0.0M
2023-10-05 725.20 728.80 723.20 723.20 0.0M
2023-10-04 729.80 743.60 717.00 725.00 0.0M
2023-10-03 726.60 737.00 726.00 729.20 0.0M
2023-10-02 735.00 735.00 713.00 730.80 0.0M
2023-09-29 731.20 743.00 727.00 733.80 0.0M
2023-09-28 738.20 738.20 726.00 733.40 0.0M
2023-09-27 725.20 738.80 699.20 738.20 0.0M
2023-09-26 726.40 740.20 723.40 731.60 0.0M
2023-09-25 723.20 741.00 722.20 730.20 0.0M
2023-09-22 725.00 738.80 720.40 723.60 0.0M
2023-09-21 747.60 747.60 726.00 726.00 0.0M
2023-09-20 746.60 750.00 735.00 742.80 0.0M
2023-09-19 759.60 759.60 746.80 750.60 0.0M
2023-09-18 758.80 775.60 747.40 759.60 0.0M
2023-09-15 755.00 767.20 748.80 749.40 0.0M
2023-09-14 757.40 764.40 746.80 754.80 0.0M
2023-09-13 769.00 770.00 757.60 757.60 0.0M
2023-09-12 780.00 782.80 764.20 768.20 0.0M
2023-09-11 761.40 774.00 761.20 768.20 0.0M
2023-09-08 760.80 777.60 756.80 772.80 0.0M
2023-09-07 761.80 770.00 753.00 760.60 0.0M
2023-09-06 765.40 768.80 761.60 763.00 0.0M
2023-09-05 767.80 770.00 765.60 769.20 0.0M
2023-09-04 770.20 772.80 756.60 769.40 0.0M
2023-09-01 775.40 776.80 770.60 771.80 0.0M
2023-08-31 772.60 783.00 772.60 775.80 0.0M
2023-08-30 775.00 784.80 771.60 772.40 0.0M
2023-08-29 777.60 788.20 773.60 787.00 0.0M
2023-08-28 762.60 795.00 762.20 777.60 0.0M
2023-08-25 754.20 780.00 751.00 776.40 0.0M
2023-08-24 741.40 765.00 741.20 754.20 0.0M
2023-08-23 739.00 751.20 732.40 742.60 0.0M
2023-08-22 710.00 746.80 703.00 736.20 0.0M
2023-08-21 719.80 720.00 698.40 710.00 0.0M
2023-08-18 718.00 720.00 707.20 720.00 0.0M
2023-08-17 721.40 726.00 709.40 720.00 0.0M
2023-08-16 746.60 746.60 721.20 721.40 0.0M
2023-08-15 756.20 764.60 740.00 746.60 0.0M
2023-08-14 760.00 765.80 755.60 756.20 0.0M
2023-08-11 750.00 766.00 749.20 764.20 0.0M
2023-08-10 750.20 752.00 746.80 752.00 0.0M
2023-08-09 750.00 753.00 749.80 751.00 0.0M
2023-08-08 755.60 766.40 745.80 749.80 0.0M
2023-08-07 758.20 766.80 753.00 756.00 0.0M
2023-08-04 760.00 764.60 754.80 759.80 0.0M
2023-08-03 767.00 771.20 756.20 760.00 0.0M
2023-08-02 771.00 775.80 762.00 769.80 0.0M
2023-08-01 779.60 780.60 762.60 774.60 0.0M
2023-07-31 768.80 788.80 767.60 779.80 0.0M
2023-07-28 765.80 780.80 762.00 770.00 0.0M
2023-07-27 761.80 770.00 758.60 768.80 0.0M
2023-07-26 768.80 770.00 758.60 762.00 0.0M
2023-07-25 763.00 770.00 760.00 762.40 0.0M
2023-07-24 768.80 777.20 750.00 765.00 0.0M
2023-07-21 770.80 770.80 763.60 769.60 0.0M
2023-07-20 781.40 783.00 770.60 770.60 0.0M
2023-07-19 788.60 796.60 769.20 789.20 0.0M
2023-07-18 751.00 781.60 751.00 779.20 0.0M
2023-07-17 745.00 756.60 742.60 750.40 0.0M
2023-07-14 735.20 749.80 732.00 748.60 0.0M
2023-07-13 732.80 742.00 731.00 735.00 0.0M
2023-07-12 729.60 734.00 729.20 734.00 0.0M
2023-07-11 729.80 735.20 728.80 733.60 0.0M
2023-07-10 731.80 738.80 728.40 735.40 0.0M
2023-07-07 724.60 745.80 724.60 739.40 0.0M
2023-07-06 719.00 751.00 716.40 724.40 0.0M
2023-07-05 709.60 719.80 707.80 718.00 0.0M
2023-07-04 700.00 710.00 699.00 709.80 0.0M
2023-07-03 699.60 711.00 699.40 702.40 0.0M
2023-06-30 692.80 710.40 692.80 700.20 0.0M
2023-06-29 690.60 699.80 682.60 698.20 0.0M
2023-06-28 686.00 698.80 682.60 698.80 0.0M
2023-06-27 687.00 693.40 686.60 692.80 0.0M
2023-06-26 690.00 694.80 686.00 687.00 0.0M
2023-06-23 691.00 694.40 690.20 690.60 0.0M
2023-06-22 693.20 699.80 690.00 691.20 0.0M
2023-06-21 697.20 715.60 692.20 698.20 0.0M
2023-06-20 714.00 714.00 695.40 698.40 0.0M
2023-06-19 680.20 711.60 675.60 711.60 0.0M
2023-06-16 675.80 690.00 655.60 680.20 0.0M
2023-06-15 666.60 680.00 661.80 668.20 0.0M
2023-06-14 674.60 678.00 666.00 674.00 0.0M
2023-06-13 663.80 679.40 663.80 674.60 0.0M
2023-06-09 661.00 680.00 661.00 662.60 0.0M
2023-06-08 662.20 662.20 657.00 661.00 0.0M
2023-06-07 659.40 669.00 641.20 661.20 0.0M
2023-06-06 671.00 676.60 659.00 659.00 0.0M
2023-06-05 661.40 673.80 661.40 669.80 0.0M
2023-06-02 676.20 676.20 656.00 661.20 0.0M
2023-06-01 661.20 675.40 661.00 661.20 0.0M
2023-05-31 668.00 678.20 659.00 665.60 0.0M
2023-05-30 667.00 674.00 666.00 668.00 0.0M
2023-05-29 668.80 675.00 666.80 667.40 0.0M
2023-05-26 674.20 674.20 668.80 668.80 0.0M
2023-05-25 677.00 682.80 672.80 674.20 0.0M
2023-05-24 686.40 686.40 676.60 676.60 0.0M
2023-05-23 679.00 686.80 674.80 680.00 0.0M
2023-05-22 665.00 688.00 665.00 678.20 0.0M
2023-05-19 692.00 694.00 655.60 664.60 0.0M
2023-05-18 689.80 692.00 689.60 691.60 0.0M
2023-05-17 700.60 700.60 689.60 691.00 0.0M
2023-05-16 687.80 710.20 687.80 694.00 0.0M
2023-05-15 695.20 703.80 681.40 687.80 0.0M
2023-05-12 682.80 696.20 681.40 695.00 0.0M
2023-05-11 686.80 705.40 682.00 684.00 0.0M
2023-05-10 700.60 703.80 681.40 687.00 0.0M
2023-05-08 702.00 704.60 696.40 704.00 0.0M
2023-05-05 702.20 707.60 702.00 704.60 0.0M
2023-05-04 704.00 704.00 701.40 702.00 0.0M
2023-05-03 711.20 713.60 701.40 704.60 0.0M
2023-05-02 710.40 717.60 710.20 710.20 0.0M
2023-04-28 710.40 715.00 710.00 712.20 0.0M
2023-04-27 711.80 720.00 711.80 712.20 0.0M
2023-04-26 712.00 732.00 710.00 712.20 0.0M
2023-04-25 718.60 719.00 712.20 712.20 0.0M
2023-04-24 716.00 719.80 716.00 718.60 0.0M
2023-04-21 717.20 726.00 716.20 716.40 0.0M
2023-04-20 726.00 729.60 716.20 722.80 0.0M
2023-04-19 728.00 731.20 726.00 726.20 0.0M
2023-04-18 718.20 729.80 717.40 728.00 0.0M
2023-04-17 730.20 735.00 717.20 719.80 0.0M
2023-04-14 734.80 735.00 724.00 727.00 0.0M
2023-04-13 726.00 732.00 726.00 731.80 0.0M
2023-04-12 732.80 741.20 726.00 726.00 0.0M
2023-04-11 734.60 735.00 732.00 732.80 0.0M
2023-04-10 735.00 748.40 732.00 732.00 0.0M
2023-04-07 728.60 751.80 726.60 735.40 0.0M
2023-04-06 730.20 746.20 727.00 731.20 0.0M
2023-04-05 746.20 751.40 727.00 730.40 0.0M
2023-04-04 751.80 755.00 740.00 745.80 0.0M
2023-04-03 735.00 755.20 734.00 740.00 0.0M
2023-03-31 735.00 737.40 734.00 736.60 0.0M
2023-03-30 749.60 749.60 718.60 736.20 0.0M
2023-03-29 742.00 751.80 738.80 749.60 0.0M
2023-03-28 742.80 746.40 741.80 741.80 0.0M
2023-03-27 747.20 760.00 742.80 743.00 0.0M
2023-03-24 750.80 763.40 743.00 747.20 0.0M
2023-03-23 753.40 753.40 750.80 751.00 0.0M
2023-03-22 750.40 768.40 748.00 752.00 0.0M
2023-03-21 763.00 768.60 750.00 755.40 0.0M
2023-03-20 766.00 769.00 760.80 763.00 0.0M
2023-03-17 757.00 769.80 757.00 765.60 0.0M
2023-03-16 762.40 770.00 758.60 760.80 0.0M
2023-03-15 757.00 777.60 756.40 763.00 0.0M
2023-03-14 763.60 770.00 758.60 758.60 0.0M
2023-03-13 780.80 789.20 741.20 764.60 0.0M
2023-03-10 795.60 801.00 780.00 780.80 0.0M
2023-03-09 802.40 816.40 795.60 797.60 0.0M
2023-03-07 811.00 816.20 800.40 803.20 0.0M
2023-03-06 806.40 812.00 793.80 811.00 0.0M
2023-03-03 779.00 811.00 769.60 806.40 0.0M
2023-03-02 784.80 789.40 767.60 767.80 0.0M
2023-03-01 820.60 828.40 770.00 790.60 0.0M
2023-02-28 759.60 830.00 759.60 825.20 0.0M
2023-02-27 761.80 767.00 758.80 760.00 0.0M
2023-02-24 761.00 772.80 751.20 762.40 0.0M
2023-02-22 764.20 769.60 750.40 761.60 0.0M
2023-02-21 765.40 774.80 761.60 764.00 0.0M
2023-02-20 750.00 769.60 747.80 765.60 0.0M
2023-02-17 755.20 762.20 750.80 755.60 0.0M
2023-02-16 761.20 782.60 743.20 756.00 0.0M
2023-02-15 697.80 777.00 697.80 769.40 0.1M
2023-02-14 665.60 735.00 660.80 724.00 0.0M
2023-02-13 685.00 690.20 642.80 672.80 0.0M
2023-02-10 635.00 690.20 632.00 690.20 0.0M
2023-02-09 593.60 644.40 590.20 634.40 0.1M
2023-02-08 558.20 599.80 555.60 591.20 0.0M
2023-02-07 541.60 559.00 541.60 558.20 0.0M
2023-02-06 548.00 555.40 539.80 548.60 0.0M
2023-02-03 541.20 558.80 539.20 548.00 0.0M
2023-02-02 540.40 548.20 538.40 541.20 0.0M
2023-02-01 542.00 548.20 538.20 545.80 0.0M
2023-01-31 537.40 548.20 537.40 541.80 0.0M
2023-01-30 528.00 545.20 523.80 545.00 0.0M
2023-01-27 524.00 532.20 523.60 532.00 0.0M
2023-01-26 523.60 530.80 523.60 528.60 0.0M
2023-01-25 522.80 530.80 518.60 519.00 0.0M
2023-01-24 531.00 531.00 522.60 524.20 0.0M
2023-01-23 523.00 530.00 523.00 530.00 0.0M
2023-01-20 522.60 525.60 522.60 525.00 0.0M
2023-01-19 527.20 532.00 524.60 524.80 0.0M
2023-01-18 530.60 530.60 524.60 525.80 0.0M
2023-01-17 526.40 535.80 521.80 527.80 0.0M
2023-01-16 518.80 536.60 518.80 528.20 0.0M
2023-01-13 512.60 524.00 511.80 524.00 0.0M
2023-01-12 513.00 519.00 505.80 519.00 0.0M
2023-01-11 512.80 516.60 511.00 513.00 0.0M
2023-01-10 513.00 524.80 511.80 514.80 0.0M
2023-01-09 537.00 537.60 511.60 521.00 0.0M
2023-01-06 534.20 536.60 523.60 528.60 0.0M
2023-01-05 524.00 537.60 524.00 536.80 0.0M
2023-01-04 527.80 538.00 524.00 537.60 0.0M
2023-01-03 515.80 529.60 510.00 521.40 0.0M