ДЭК (Дальневосточная энергетическая компания)
DVEC
1.889 ₽ -0.05% ↓История котировок DVEC
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.911 | 1.896 | 1.911 | 1.883 | +0.32% | 179 | 738,000 | 1,398,069 |
| 2026-02-12 | 1.93 | 1.89 | 1.944 | 1.879 | -0.94% | 288 | 1,371,000 | 2,601,206 |
| 2026-02-11 | 1.929 | 1.908 | 1.929 | 1.901 | +0.16% | 187 | 769,000 | 1,469,848 |
| 2026-02-10 | 1.905 | 1.905 | 1.96 | 1.891 | -0.05% | 487 | 2,925,000 | 5,631,884 |
| 2026-02-09 | 1.904 | 1.906 | 1.926 | 1.891 | +0.32% | 249 | 1,161,000 | 2,215,784 |
| 2026-02-06 | 1.895 | 1.9 | 1.926 | 1.876 | -0.11% | 190 | 1,025,000 | 1,947,895 |
| 2026-02-05 | 1.996 | 1.902 | 1.996 | 1.878 | -0.37% | 515 | 3,370,000 | 6,423,506 |
| 2026-02-04 | 1.924 | 1.909 | 2 | 1.896 | -1.90% | 930 | 7,322,000 | 14,329,423 |
| 2026-02-03 | 1.995 | 1.946 | 1.995 | 1.928 | -1.12% | 319 | 2,168,000 | 4,216,106 |
| 2026-02-02 | 1.852 | 1.968 | 2.005 | 1.852 | +5.64% | 1392 | 10,055,000 | 19,616,596 |
| 2026-01-30 | 1.958 | 1.863 | 1.959 | 1.852 | -2.72% | 434 | 2,461,000 | 4,639,037 |
| 2026-01-29 | 1.933 | 1.915 | 1.975 | 1.9 | -0.88% | 572 | 4,023,000 | 7,835,897 |
| 2026-01-28 | 1.904 | 1.932 | 1.981 | 1.904 | +0.99% | 1036 | 7,210,000 | 14,026,773 |
| 2026-01-27 | 1.872 | 1.913 | 1.93 | 1.861 | +2.74% | 629 | 4,740,000 | 8,952,547 |
| 2026-01-26 | 1.862 | 1.862 | 1.877 | 1.834 | +0.81% | 321 | 1,851,000 | 3,429,046 |
| 2026-01-23 | 1.86 | 1.847 | 1.887 | 1.841 | -1.02% | 423 | 1,648,000 | 3,069,032 |
| 2026-01-22 | 1.865 | 1.866 | 1.93 | 1.841 | +2.98% | 849 | 6,489,000 | 12,140,759 |
| 2026-01-21 | 1.842 | 1.812 | 1.874 | 1.812 | -1.58% | 344 | 1,659,000 | 3,070,523 |
| 2026-01-20 | 1.839 | 1.841 | 1.86 | 1.838 | 0.00% | 233 | 988,000 | 1,825,771 |
| 2026-01-19 | 1.83 | 1.841 | 1.849 | 1.811 | +0.82% | 374 | 2,385,000 | 4,382,837 |
| 2026-01-16 | 1.811 | 1.826 | 1.842 | 1.8 | +0.44% | 329 | 1,625,000 | 2,961,309 |
| 2026-01-15 | 1.831 | 1.818 | 1.848 | 1.8 | -0.66% | 752 | 1,877,000 | 3,410,256 |
| 2026-01-14 | 1.817 | 1.83 | 1.878 | 1.81 | +0.66% | 1096 | 3,733,000 | 6,849,916 |
| 2026-01-13 | 1.793 | 1.818 | 1.899 | 1.793 | -0.11% | 479 | 3,415,000 | 6,278,223 |
| 2026-01-12 | 1.815 | 1.82 | 1.851 | 1.791 | -1.36% | 354 | 1,591,000 | 2,904,041 |
| 2026-01-09 | 1.824 | 1.845 | 1.854 | 1.824 | +0.54% | 143 | 540,000 | 992,848 |
| 2026-01-08 | 1.801 | 1.835 | 1.857 | 1.789 | +1.66% | 306 | 1,497,000 | 2,742,267 |
| 2026-01-06 | 1.794 | 1.805 | 1.848 | 1.794 | +0.50% | 267 | 996,000 | 1,817,194 |
| 2026-01-05 | 1.823 | 1.796 | 1.823 | 1.756 | 0.00% | 317 | 1,301,000 | 2,314,378 |